Novonesis A/S (NVZMY)
OTCMKTS
· Delayed Price · Currency is USD
58.09
+0.77 (1.34%)
Dec 24, 2024, 12:41 PM EST
Novonesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 57.20 | 58.23 | 56.76 | 57.01 | 57.01 | -0.54% | 14,470 |
| Dec 23, 2024 | 57.23 | 57.32 | 56.73 | 57.32 | 57.32 | 1.25% | 30,999 |
| Dec 20, 2024 | 56.46 | 56.83 | 56.23 | 56.61 | 56.61 | 1.09% | 22,933 |
| Dec 19, 2024 | 56.38 | 57.03 | 56.00 | 56.00 | 56.00 | -0.59% | 17,470 |
| Dec 18, 2024 | 57.82 | 57.94 | 56.31 | 56.33 | 56.33 | -2.68% | 17,456 |
| Dec 17, 2024 | 58.19 | 58.73 | 57.88 | 57.88 | 57.88 | -0.81% | 16,680 |
| Dec 16, 2024 | 58.35 | 58.97 | 58.13 | 58.35 | 58.35 | -0.52% | 25,624 |
| Dec 13, 2024 | 59.03 | 59.03 | 58.26 | 58.66 | 58.66 | -0.40% | 19,720 |
| Dec 12, 2024 | 58.75 | 59.20 | 58.72 | 58.89 | 58.89 | -0.67% | 13,561 |
| Dec 11, 2024 | 58.86 | 59.50 | 58.86 | 59.29 | 59.29 | 1.13% | 11,123 |
| Dec 10, 2024 | 59.08 | 59.09 | 58.50 | 58.63 | 58.63 | 0.26% | 12,654 |
| Dec 9, 2024 | 58.98 | 59.05 | 58.48 | 58.48 | 58.48 | -0.70% | 14,456 |
| Dec 6, 2024 | 58.77 | 59.07 | 58.47 | 58.89 | 58.89 | 0.26% | 12,012 |
| Dec 5, 2024 | 58.71 | 59.12 | 58.61 | 58.74 | 58.74 | 0.56% | 13,909 |
| Dec 4, 2024 | 58.22 | 58.70 | 58.22 | 58.41 | 58.41 | 0.46% | 20,536 |
| Dec 3, 2024 | 58.56 | 59.08 | 57.91 | 58.14 | 58.14 | -1.49% | 26,465 |
| Dec 2, 2024 | 58.24 | 59.15 | 58.09 | 59.02 | 59.02 | 0.46% | 25,634 |
| Nov 29, 2024 | 57.76 | 58.75 | 57.75 | 58.75 | 58.75 | 0.26% | 4,269 |
| Nov 27, 2024 | 58.65 | 58.85 | 58.48 | 58.60 | 58.60 | 0.21% | 9,182 |
| Nov 26, 2024 | 58.71 | 58.75 | 58.20 | 58.48 | 58.48 | -2.31% | 12,132 |
| Nov 25, 2024 | 59.79 | 60.16 | 59.69 | 59.86 | 59.86 | 0.81% | 17,103 |
| Nov 22, 2024 | 59.23 | 59.80 | 59.22 | 59.38 | 59.38 | 3.34% | 22,099 |
| Nov 21, 2024 | 57.55 | 57.82 | 57.29 | 57.46 | 57.46 | 0.35% | 23,690 |
| Nov 20, 2024 | 57.05 | 57.27 | 56.77 | 57.26 | 57.26 | 1.29% | 11,880 |
| Nov 19, 2024 | 56.01 | 56.69 | 55.80 | 56.53 | 56.53 | 2.22% | 23,033 |
| Nov 18, 2024 | 55.32 | 55.41 | 55.00 | 55.30 | 55.30 | -2.21% | 25,570 |
| Nov 15, 2024 | 56.82 | 56.96 | 56.33 | 56.55 | 56.55 | -1.03% | 22,903 |
| Nov 14, 2024 | 57.52 | 57.83 | 57.14 | 57.14 | 57.14 | -1.14% | 15,562 |
| Nov 13, 2024 | 58.32 | 58.35 | 57.55 | 57.80 | 57.80 | -1.45% | 37,734 |
| Nov 12, 2024 | 59.49 | 59.51 | 58.52 | 58.65 | 58.65 | -3.66% | 11,611 |
| Nov 11, 2024 | 60.74 | 60.93 | 60.51 | 60.88 | 60.88 | -0.07% | 11,203 |
| Nov 8, 2024 | 60.85 | 61.26 | 60.38 | 60.92 | 60.92 | -0.38% | 12,414 |
| Nov 7, 2024 | 61.09 | 61.72 | 60.68 | 61.15 | 61.15 | 3.38% | 12,414 |
| Nov 6, 2024 | 59.90 | 60.01 | 58.39 | 59.15 | 59.15 | -5.25% | 16,662 |
| Nov 5, 2024 | 62.46 | 62.68 | 62.04 | 62.43 | 62.43 | -0.26% | 11,043 |
| Nov 4, 2024 | 62.65 | 62.95 | 62.33 | 62.59 | 62.59 | -0.27% | 10,314 |
| Nov 1, 2024 | 62.83 | 63.05 | 62.50 | 62.76 | 62.76 | 0.03% | 4,214 |
| Oct 31, 2024 | 62.39 | 62.74 | 61.91 | 62.74 | 62.74 | 0.21% | 10,535 |
| Oct 30, 2024 | 63.12 | 63.53 | 62.29 | 62.61 | 62.61 | -1.96% | 9,153 |
| Oct 29, 2024 | 63.66 | 64.14 | 63.04 | 63.86 | 63.86 | -1.19% | 7,699 |
| Oct 28, 2024 | 64.98 | 65.02 | 64.33 | 64.63 | 64.63 | 1.32% | 8,481 |
| Oct 25, 2024 | 64.06 | 64.50 | 63.79 | 63.79 | 63.79 | -0.65% | 6,190 |
| Oct 24, 2024 | 64.62 | 64.69 | 63.98 | 64.21 | 64.21 | -0.70% | 6,898 |
| Oct 23, 2024 | 64.93 | 65.05 | 64.35 | 64.66 | 64.66 | -0.08% | 4,907 |
| Oct 22, 2024 | 64.97 | 64.99 | 64.51 | 64.71 | 64.71 | -1.02% | 4,417 |
| Oct 21, 2024 | 65.65 | 65.68 | 65.20 | 65.38 | 65.38 | -0.52% | 6,495 |
| Oct 18, 2024 | 65.46 | 65.80 | 65.25 | 65.72 | 65.72 | -0.35% | 8,664 |
| Oct 17, 2024 | 65.59 | 65.96 | 65.35 | 65.95 | 65.95 | -1.57% | 8,990 |
| Oct 16, 2024 | 67.25 | 67.35 | 66.80 | 67.00 | 67.00 | -1.66% | 6,871 |
| Oct 15, 2024 | 68.89 | 68.92 | 67.98 | 68.13 | 68.13 | -0.47% | 7,947 |
| Oct 14, 2024 | 68.16 | 68.61 | 68.16 | 68.45 | 68.45 | 0.59% | 8,601 |
| Oct 11, 2024 | 68.31 | 68.34 | 68.05 | 68.05 | 68.05 | -0.63% | 7,391 |
| Oct 10, 2024 | 68.49 | 68.50 | 68.11 | 68.48 | 68.48 | -0.16% | 12,420 |
| Oct 9, 2024 | 68.29 | 68.96 | 68.26 | 68.59 | 68.59 | -0.91% | 5,373 |
| Oct 8, 2024 | 69.43 | 69.46 | 69.01 | 69.22 | 69.22 | 1.12% | 5,612 |
| Oct 7, 2024 | 68.34 | 68.70 | 68.15 | 68.45 | 68.45 | -0.09% | 12,224 |
| Oct 4, 2024 | 68.38 | 68.51 | 68.09 | 68.51 | 68.51 | -1.97% | 11,602 |
| Oct 3, 2024 | 70.01 | 70.01 | 69.49 | 69.89 | 69.89 | -0.33% | 3,296 |
| Oct 2, 2024 | 69.96 | 70.27 | 69.85 | 70.12 | 70.12 | -0.16% | 3,945 |
| Oct 1, 2024 | 71.24 | 71.26 | 69.81 | 70.23 | 70.23 | -2.47% | 45,473 |
| Sep 30, 2024 | 72.23 | 72.50 | 71.71 | 72.01 | 72.01 | 1.35% | 4,286 |
| Sep 27, 2024 | 71.50 | 71.71 | 70.99 | 71.05 | 71.05 | -0.67% | 12,158 |
| Sep 26, 2024 | 71.34 | 71.56 | 70.86 | 71.53 | 71.53 | 0.87% | 11,951 |
| Sep 25, 2024 | 71.04 | 71.59 | 70.85 | 70.91 | 70.91 | 0.85% | 4,745 |
| Sep 24, 2024 | 69.67 | 70.42 | 69.32 | 70.31 | 70.31 | -0.57% | 11,200 |
| Sep 23, 2024 | 69.92 | 70.92 | 69.84 | 70.71 | 70.71 | 2.99% | 12,169 |
| Sep 20, 2024 | 69.31 | 69.45 | 68.37 | 68.66 | 68.66 | 1.45% | 5,238 |
| Sep 19, 2024 | 67.88 | 67.93 | 67.31 | 67.68 | 67.68 | -0.21% | 5,800 |
| Sep 18, 2024 | 68.02 | 68.84 | 67.73 | 67.82 | 67.82 | -1.64% | 5,688 |
| Sep 17, 2024 | 69.39 | 69.39 | 68.70 | 68.95 | 68.95 | -1.26% | 5,821 |
| Sep 16, 2024 | 69.86 | 69.97 | 69.59 | 69.83 | 69.83 | 0.26% | 11,732 |
| Sep 13, 2024 | 69.50 | 69.79 | 69.41 | 69.65 | 69.65 | 0.59% | 9,773 |
| Sep 12, 2024 | 69.06 | 69.24 | 68.15 | 69.24 | 69.24 | 0.20% | 2,719 |
| Sep 11, 2024 | 68.96 | 69.26 | 68.09 | 69.10 | 69.10 | 0.45% | 6,588 |
| Sep 10, 2024 | 68.78 | 69.30 | 68.50 | 68.79 | 68.79 | 0.15% | 8,471 |
| Sep 9, 2024 | 69.58 | 69.58 | 68.17 | 68.69 | 68.69 | 0.32% | 8,424 |
| Sep 6, 2024 | 68.90 | 69.13 | 68.00 | 68.47 | 68.18 | 0.94% | 6,542 |
| Sep 5, 2024 | 67.71 | 68.19 | 66.57 | 67.83 | 67.54 | -1.01% | 4,995 |
| Sep 4, 2024 | 69.44 | 69.73 | 67.45 | 68.52 | 68.23 | 0.03% | 9,129 |
| Sep 3, 2024 | 68.00 | 69.92 | 67.82 | 68.50 | 68.21 | -1.05% | 4,954 |
| Aug 30, 2024 | 69.85 | 71.14 | 68.55 | 69.23 | 68.93 | -0.14% | 9,661 |
| Aug 29, 2024 | 69.58 | 69.70 | 68.75 | 69.33 | 69.03 | 1.03% | 9,422 |
| Aug 28, 2024 | 69.28 | 69.30 | 68.37 | 68.62 | 68.33 | 0.81% | 4,263 |
| Aug 27, 2024 | 66.53 | 69.95 | 66.53 | 68.07 | 67.78 | 1.08% | 19,506 |
| Aug 26, 2024 | 67.22 | 67.50 | 67.17 | 67.34 | 67.05 | 0.09% | 14,310 |
| Aug 23, 2024 | 67.20 | 67.62 | 66.97 | 67.28 | 66.99 | 1.10% | 8,477 |
| Aug 22, 2024 | 66.64 | 66.83 | 66.26 | 66.55 | 66.27 | 0.93% | 4,626 |
| Aug 21, 2024 | 64.89 | 65.98 | 64.89 | 65.94 | 65.66 | 0.03% | 24,303 |
| Aug 20, 2024 | 65.92 | 66.18 | 65.64 | 65.92 | 65.64 | 0.40% | 5,234 |
| Aug 19, 2024 | 65.16 | 65.68 | 65.12 | 65.66 | 65.38 | 1.14% | 28,502 |
| Aug 16, 2024 | 64.32 | 64.93 | 64.32 | 64.92 | 64.64 | 1.26% | 3,808 |
| Aug 15, 2024 | 63.64 | 64.15 | 63.58 | 64.11 | 63.84 | 0.58% | 4,114 |
| Aug 14, 2024 | 63.69 | 63.76 | 63.39 | 63.74 | 63.47 | -0.17% | 7,105 |
| Aug 13, 2024 | 63.21 | 63.90 | 63.21 | 63.85 | 63.58 | 1.56% | 12,447 |
| Aug 12, 2024 | 62.87 | 63.13 | 62.48 | 62.87 | 62.60 | -0.03% | 7,380 |
| Aug 9, 2024 | 62.27 | 62.90 | 62.22 | 62.89 | 62.62 | 1.63% | 7,275 |
| Aug 8, 2024 | 61.63 | 61.92 | 61.52 | 61.88 | 61.62 | -0.26% | 15,147 |
| Aug 7, 2024 | 62.54 | 62.75 | 61.92 | 62.04 | 61.78 | 0.27% | 9,615 |
| Aug 6, 2024 | 61.44 | 62.05 | 61.44 | 61.87 | 61.61 | 0.08% | 8,983 |
| Aug 5, 2024 | 61.29 | 62.01 | 61.22 | 61.82 | 61.56 | -1.54% | 7,789 |