Novonesis A/S (NVZMF)
OTCMKTS
· Delayed Price · Currency is USD
58.10
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Novonesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 8.40% | 46 |
| Feb 20, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -3.89% | 300 |
| Feb 19, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 1.46% | 255 |
| Feb 18, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -2.96% | 5 |
| Feb 14, 2025 | 55.70 | 57.25 | 55.70 | 56.65 | 56.65 | 2.36% | 622 |
| Feb 13, 2025 | 56.20 | 58.18 | 55.34 | 55.34 | 55.34 | -1.43% | 62 |
| Feb 12, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - | - |
| Feb 11, 2025 | 55.28 | 57.71 | 54.18 | 56.14 | 56.14 | 0.05% | 800 |
| Feb 10, 2025 | 56.52 | 56.52 | 55.06 | 56.11 | 56.11 | -0.99% | 3,223 |
| Feb 7, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.12% | 200 |
| Feb 6, 2025 | 56.50 | 57.81 | 56.50 | 56.60 | 56.60 | 0.32% | 461 |
| Feb 5, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - | - |
| Feb 4, 2025 | 55.39 | 56.42 | 55.39 | 56.42 | 56.42 | 2.34% | 37 |
| Feb 3, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -6.13% | 722 |
| Jan 31, 2025 | 57.35 | 58.73 | 56.41 | 58.73 | 58.73 | 2.96% | 2,571 |
| Jan 30, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.88% | 200 |
| Jan 29, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - | - |
| Jan 28, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - | - |
| Jan 27, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 2.51% | 64 |
| Jan 24, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -3.34% | 525 |
| Jan 23, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - | - |
| Jan 22, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - | 2,748 |
| Jan 21, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.53% | 40 |
| Jan 17, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.57% | 270 |
| Jan 16, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.59% | 4,972 |
| Jan 15, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -2.19% | 83 |
| Jan 14, 2025 | 53.55 | 55.69 | 53.55 | 55.69 | 55.69 | 0.94% | 17 |
| Jan 13, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1.37% | 409 |
| Jan 10, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -3.98% | 1,430 |
| Jan 8, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - | - |
| Jan 7, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.93% | 69 |
| Jan 6, 2025 | 56.23 | 56.23 | 56.16 | 56.16 | 56.16 | 2.53% | 403 |
| Jan 3, 2025 | 54.96 | 54.96 | 54.77 | 54.77 | 54.77 | -3.41% | 293 |
| Jan 2, 2025 | 55.10 | 56.71 | 55.10 | 56.71 | 56.71 | 3.36% | 157 |
| Dec 31, 2024 | 55.00 | 55.00 | 54.86 | 54.86 | 54.86 | -1.17% | 1,155 |
| Dec 30, 2024 | 56.75 | 56.75 | 55.51 | 55.51 | 55.51 | 0.56% | 1,350 |
| Dec 27, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -5.60% | 695 |
| Dec 26, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 6.61% | 174 |
| Dec 24, 2024 | 54.85 | 58.29 | 54.85 | 54.85 | 54.85 | -5.46% | 247 |
| Dec 23, 2024 | 58.60 | 58.60 | 58.02 | 58.02 | 58.02 | 0.22% | 456 |
| Dec 20, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 2.82% | 25 |
| Dec 19, 2024 | 58.65 | 58.65 | 56.30 | 56.30 | 56.30 | -1.24% | 116 |
| Dec 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.47% | 354 |
| Dec 17, 2024 | 58.26 | 58.26 | 56.74 | 56.74 | 56.74 | -2.17% | 841 |
| Dec 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 466 |
| Dec 13, 2024 | 59.13 | 59.13 | 58.00 | 58.00 | 58.00 | -1.83% | 8,043 |
| Dec 12, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -0.49% | 142 |
| Dec 11, 2024 | 59.10 | 59.37 | 59.10 | 59.37 | 59.37 | 2.53% | 90 |
| Dec 10, 2024 | 58.23 | 58.99 | 57.90 | 57.90 | 57.90 | -1.93% | 192 |
| Dec 9, 2024 | 59.59 | 59.59 | 59.05 | 59.05 | 59.05 | 1.80% | 380 |
| Dec 6, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Dec 5, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.26% | 670 |
| Dec 4, 2024 | 57.29 | 58.15 | 57.29 | 58.15 | 58.15 | 1.76% | 691 |
| Dec 3, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - | - |
| Dec 2, 2024 | 57.03 | 57.14 | 57.03 | 57.14 | 57.14 | -2.32% | 425 |
| Nov 29, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.51% | 35 |
| Nov 27, 2024 | 58.80 | 58.80 | 57.81 | 58.80 | 58.80 | 0.42% | 2,490 |
| Nov 26, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.01% | 1,161 |
| Nov 25, 2024 | 59.08 | 59.30 | 58.55 | 58.55 | 58.55 | -1.56% | 551 |
| Nov 22, 2024 | 59.06 | 59.48 | 59.06 | 59.48 | 59.48 | 3.43% | 350 |
| 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 | - | - |