Novonesis A/S (NVZMF)
OTCMKTS
· Delayed Price · Currency is USD
54.15
-0.85 (-1.55%)
Nov 18, 2024, 4:00 PM EST
Novonesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.61% | 200 |
| Nov 20, 2024 | 56.97 | 58.48 | 56.97 | 57.15 | 57.15 | 3.61% | 1,725 |
| Nov 19, 2024 | 56.07 | 56.07 | 54.66 | 55.16 | 55.16 | 1.87% | 721 |
| Nov 18, 2024 | 54.70 | 54.70 | 54.15 | 54.15 | 54.15 | -1.55% | 382 |
| Nov 15, 2024 | 57.20 | 57.20 | 55.00 | 55.00 | 55.00 | -4.46% | 369 |
| Nov 14, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.30% | 200 |
| Nov 13, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 195 |
| Nov 12, 2024 | 58.86 | 58.86 | 57.40 | 57.40 | 57.40 | -2.05% | 620 |
| Nov 11, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -3.74% | 250 |
| Nov 8, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 1.90% | 1 |
| Nov 7, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 1.31% | 1 |
| Nov 6, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -4.50% | 1,193 |
| Nov 5, 2024 | 60.30 | 62.15 | 60.30 | 61.75 | 61.75 | 0.49% | 5,232 |
| Nov 4, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - | - |
| Nov 1, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.87% | 66 |
| Oct 31, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - | 394 |
| Oct 30, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.72% | 834 |
| Oct 29, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -2.30% | 392 |
| Oct 28, 2024 | 64.79 | 65.03 | 63.00 | 63.00 | 63.00 | -4.47% | 1,766 |
| Oct 25, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | 1,162 |
| Oct 24, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 3.92% | 235 |
| Oct 23, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | 337 |
| Oct 22, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | - |
| Oct 21, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | - |
| Oct 18, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - | - |
| Oct 17, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -5.17% | 400 |
| Oct 16, 2024 | 67.32 | 67.32 | 66.71 | 66.92 | 66.92 | -4.21% | 1,717 |
| Oct 15, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 6.09% | 551 |
| Oct 14, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | - |
| Oct 11, 2024 | 66.41 | 66.41 | 65.85 | 65.85 | 65.85 | -7.21% | 109 |
| Oct 10, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 2.16% | 70 |
| Oct 9, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - | - |
| Oct 8, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1.67% | 170 |
| Oct 7, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - | 1,978 |
| Oct 4, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -4.46% | 1,060 |
| Oct 3, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 2.90% | 11 |
| Oct 2, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 800 |
| Oct 1, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.58% | 415 |
| Sep 30, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Sep 27, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - | - |
| Sep 26, 2024 | 71.29 | 71.29 | 69.10 | 69.10 | 69.10 | -3.00% | 571 |
| Sep 25, 2024 | 71.26 | 71.28 | 71.24 | 71.24 | 71.24 | 1.79% | 46 |
| Sep 24, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 2.37% | 101 |
| Sep 23, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.93% | 1 |
| Sep 20, 2024 | 68.18 | 70.26 | 68.18 | 69.01 | 69.01 | 5.28% | 3,004 |
| Sep 19, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -3.74% | 200 |
| Sep 18, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -2.30% | 160 |
| Sep 17, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 16, 2024 | 69.93 | 69.93 | 69.70 | 69.70 | 69.70 | 3.64% | 1,090 |
| Sep 13, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 556 |
| Sep 12, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -5.81% | 1,745 |
| Sep 11, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 5.23% | 8 |
| Sep 10, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -1.80% | 432 |
| Sep 9, 2024 | 68.70 | 69.09 | 68.70 | 69.09 | 69.09 | -1.30% | 1,779 |
| Sep 6, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.07% | 1,200 |
| Sep 5, 2024 | 69.14 | 70.05 | 67.83 | 70.05 | 70.05 | 2.58% | 606 |
| Sep 4, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -1.39% | 100 |
| Sep 3, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - | 550 |
| Aug 30, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.91% | 58 |
| Aug 29, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.67 | - | - |
| Aug 28, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.67 | -2.73% | 892 |
| Aug 27, 2024 | 68.15 | 69.87 | 65.36 | 69.87 | 69.57 | 2.07% | 876 |
| Aug 26, 2024 | 68.19 | 68.45 | 67.36 | 68.45 | 68.16 | 3.71% | 85 |
| Aug 23, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | - | 1,835 |
| Aug 22, 2024 | 65.35 | 66.00 | 65.35 | 66.00 | 65.72 | 1.37% | 1,332 |
| Aug 21, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.83 | - | - |
| Aug 20, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.83 | 2.94% | 410 |
| Aug 19, 2024 | 63.17 | 63.26 | 63.01 | 63.25 | 62.98 | -1.99% | 3,100 |
| Aug 16, 2024 | 63.11 | 64.54 | 63.11 | 64.54 | 64.26 | 4.80% | 1,630 |
| Aug 15, 2024 | 61.56 | 61.58 | 61.56 | 61.58 | 61.32 | -3.31% | 724 |
| Aug 14, 2024 | 61.55 | 63.69 | 61.55 | 63.69 | 63.42 | 4.44% | 135 |
| Aug 13, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.72 | - | - |
| Aug 12, 2024 | 61.97 | 61.97 | 60.98 | 60.98 | 60.72 | -1.65% | 148 |
| Aug 9, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.74 | -1.74% | 200 |
| Aug 8, 2024 | 63.25 | 63.25 | 63.10 | 63.10 | 62.83 | 5.27% | 105 |
| Aug 7, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.68 | - | 175 |
| Aug 6, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.68 | - | 725 |
| Aug 5, 2024 | 59.90 | 59.94 | 59.90 | 59.94 | 59.68 | -1.58% | 82 |
| Aug 2, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.64 | -4.95% | 216 |
| Aug 1, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.80 | 2.40% | 50 |
| Jul 31, 2024 | 62.95 | 62.95 | 62.57 | 62.57 | 62.30 | -0.93% | 123 |
| Jul 30, 2024 | 64.30 | 64.30 | 63.16 | 63.16 | 62.89 | 3.10% | 160 |
| Jul 29, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.00 | - | - |
| Jul 26, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.00 | 1.69% | 2,848 |
| Jul 25, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.98 | -0.77% | 20 |
| Jul 24, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.45 | -0.38% | 1,155 |
| Jul 23, 2024 | 63.32 | 63.32 | 60.88 | 60.94 | 60.68 | 0.35% | 2,703 |
| Jul 22, 2024 | 60.75 | 60.75 | 60.73 | 60.73 | 60.47 | -2.83% | 800 |
| Jul 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - | - |
| Jul 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - | 185 |
| Jul 17, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - | 211 |
| Jul 16, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - | - |
| Jul 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - | 1,619 |
| Jul 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | 2.29% | 500 |
| Jul 11, 2024 | 63.00 | 63.00 | 61.10 | 61.10 | 60.84 | -1.45% | 140 |
| Jul 10, 2024 | 62.52 | 62.52 | 59.89 | 62.00 | 61.74 | -1.00% | 507 |
| Jul 9, 2024 | 62.61 | 62.63 | 62.61 | 62.63 | 62.36 | 5.57% | 324 |
| Jul 8, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.07 | - | 523 |
| Jul 5, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.07 | - | - |
| Jul 3, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.07 | -0.02% | 25 |