Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonesis A S (OP: NVZMF )

58.00 -4.13 (-6.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.68 47.00 46.29 46.29 800 -1.34(-2.81%)
Nov 29, 2018 47.28 47.82 47.01 47.63 7,525 +0.66(+1.41%)
Nov 28, 2018 47.05 47.19 46.92 46.97 1,085 +0.29(+0.62%)
Nov 27, 2018 47.16 47.16 46.68 46.68 511 -0.12(-0.26%)
Nov 23, 2018 46.80 46.80 46.80 0 -0.27(-0.57%)
Nov 21, 2018 47.07 47.07 47.07 0 +0.86(+1.86%)
Nov 20, 2018 46.21 46.21 46.21 46.21 75 -2.70(-5.52%)
Nov 19, 2018 48.72 48.91 48.47 48.91 3,252 +0.22(+0.46%)
Nov 16, 2018 48.96 48.96 48.69 48.69 1,700 +0.92(+1.92%)
Nov 15, 2018 48.34 48.60 47.77 47.77 992 -0.28(-0.58%)
Nov 14, 2018 49.19 49.19 48.05 48.05 641 -1.95(-3.90%)
Nov 13, 2018 50.00 50.00 50.00 0 +0.00(+0.00%)
Nov 12, 2018 49.66 50.00 49.66 50.00 224 +0.19(+0.39%)
Nov 09, 2018 49.81 49.81 49.81 49.81 100 -0.86(-1.70%)
Nov 08, 2018 51.06 51.38 50.67 50.67 400 -0.36(-0.71%)
Nov 07, 2018 51.17 51.17 51.03 51.03 307 +1.04(+2.08%)
Nov 06, 2018 49.99 49.99 49.99 49.99 25 +0.46(+0.93%)
Nov 05, 2018 49.73 49.83 49.53 49.53 1,506 -1.03(-2.04%)
Nov 02, 2018 51.29 51.29 50.56 50.56 200 +0.22(+0.44%)
Nov 01, 2018 49.98 50.34 49.85 50.34 142 +1.32(+2.69%)
Oct 31, 2018 49.40 49.40 49.02 49.02 185 +1.25(+2.62%)
Oct 30, 2018 47.10 47.77 47.10 47.77 287 -0.15(-0.31%)
Oct 29, 2018 48.04 48.04 47.92 47.92 5,881 +1.14(+2.43%)
Oct 26, 2018 46.78 46.78 46.59 46.78 1,100 +0.68(+1.48%)
Oct 25, 2018 46.07 46.10 45.36 46.10 289 +0.17(+0.38%)
Oct 24, 2018 45.93 45.93 45.93 45.93 193 -3.33(-6.76%)
Oct 23, 2018 48.70 49.49 48.50 49.26 1,507 -2.33(-4.52%)
Oct 22, 2018 51.46 52.43 50.71 51.59 1,057 -0.19(-0.38%)
Oct 19, 2018 51.49 51.78 51.25 51.78 1,200 -0.27(-0.51%)
Oct 18, 2018 51.35 52.05 51.00 52.05 1,444 -0.18(-0.34%)
Oct 17, 2018 51.65 52.23 51.40 52.23 2,144 +1.10(+2.15%)
Oct 16, 2018 51.13 51.13 51.13 51.13 6,738 +2.45(+5.03%)
Oct 15, 2018 49.34 49.57 48.68 48.68 2,957 -1.22(-2.44%)
Oct 12, 2018 49.74 49.90 48.86 49.90 400 -1.25(-2.44%)
Oct 11, 2018 51.15 51.15 51.15 51.15 205 +1.47(+2.96%)
Oct 10, 2018 50.63 50.88 49.68 49.68 965 -1.65(-3.21%)
Oct 09, 2018 51.33 51.33 51.33 51.33 936 -0.55(-1.07%)
Oct 08, 2018 51.88 51.88 51.88 51.88 466 -2.34(-4.32%)
Oct 05, 2018 54.33 54.33 54.19 54.22 1,000 +0.94(+1.76%)
Oct 04, 2018 53.47 53.97 53.16 53.28 1,217 -1.38(-2.53%)
Oct 03, 2018 55.51 55.51 54.66 54.66 726 -0.45(-0.83%)
Oct 02, 2018 55.26 55.57 55.12 55.12 695 +0.72(+1.32%)
Oct 01, 2018 54.56 54.56 54.40 54.40 973 -0.25(-0.46%)
Sep 28, 2018 54.60 54.78 54.46 54.65 900 +0.39(+0.72%)
Sep 27, 2018 54.26 54.26 54.26 0 +0.00(+0.00%)
Sep 26, 2018 54.57 54.57 54.26 54.26 242 -0.39(-0.71%)
Sep 25, 2018 54.84 54.84 54.65 18,000 -0.19(-0.34%)
Sep 24, 2018 54.84 54.84 54.84 0 +0.00(+0.00%)
Sep 21, 2018 55.26 55.26 54.84 54.84 10,000 -0.52(-0.93%)
Sep 20, 2018 55.05 55.35 54.89 55.35 20,611 +1.19(+2.20%)
Sep 19, 2018 54.10 54.47 54.10 54.16 325 +0.22(+0.41%)
Sep 18, 2018 54.41 54.86 53.94 53.94 2,111 -1.36(-2.46%)
Sep 17, 2018 54.69 55.30 54.50 55.30 11,416 +1.06(+1.95%)
Sep 14, 2018 54.23 54.24 54.02 54.24 3,400 +0.14(+0.26%)
Sep 13, 2018 54.77 54.77 54.10 54.10 20,045 +0.40(+0.74%)
Sep 12, 2018 53.77 53.89 53.70 53.70 1,322 +0.18(+0.34%)
Sep 11, 2018 53.80 53.80 53.52 53.52 2,799 -0.21(-0.39%)
Sep 10, 2018 53.88 54.09 53.73 53.73 22,967 +0.22(+0.41%)
Sep 07, 2018 54.22 54.22 53.51 53.51 400 -0.30(-0.55%)
Sep 05, 2018 53.81 53.81 53.81 0 -0.87(-1.58%)
Aug 31, 2018 54.67 54.67 54.67 0 -1.09(-1.95%)
Aug 30, 2018 55.16 55.76 55.16 55.76 1,793 +0.28(+0.50%)
Aug 29, 2018 55.68 55.68 55.48 55.48 201 +0.48(+0.87%)
Aug 28, 2018 54.83 55.00 54.65 55.00 1,703 +0.31(+0.57%)
Aug 27, 2018 54.69 54.69 54.69 54.69 100 +0.90(+1.67%)
Aug 24, 2018 53.99 53.99 53.79 53.79 800 -0.09(-0.17%)
Aug 23, 2018 53.57 53.88 53.57 53.88 550 +0.69(+1.30%)
Aug 21, 2018 53.19 53.19 53.19 0 +0.39(+0.74%)
Aug 20, 2018 52.80 52.80 52.80 52.80 370 +0.80(+1.55%)
Aug 17, 2018 52.25 52.25 51.99 51.99 900 +0.57(+1.11%)
Aug 16, 2018 51.42 51.42 51.42 51.42 100 +0.78(+1.55%)
Aug 15, 2018 50.91 51.00 50.58 50.64 1,049 -0.95(-1.84%)
Aug 14, 2018 51.59 51.59 51.59 51.59 64 +0.05(+0.10%)
Aug 13, 2018 52.40 52.40 51.54 51.54 300 +0.29(+0.57%)
Aug 10, 2018 52.69 52.69 50.56 51.25 400 -2.34(-4.38%)
Aug 09, 2018 53.59 53.59 53.59 53.59 247 +0.66(+1.26%)
Aug 08, 2018 53.09 53.09 52.93 52.93 2,108 -0.80(-1.49%)
Aug 07, 2018 53.55 53.86 53.55 53.73 312 +0.29(+0.55%)
Aug 06, 2018 53.44 53.44 53.44 53.44 186 +0.83(+1.59%)
Aug 03, 2018 52.60 52.60 52.60 52.60 100 -0.01(-0.02%)
Aug 02, 2018 52.61 52.61 52.61 52.61 16 -0.21(-0.40%)
Aug 01, 2018 52.98 52.98 52.82 52.82 2,064 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 52.99 52.99 52.99 52.99 21 -0.51(-0.96%)
Jul 27, 2018 53.23 53.50 53.23 53.50 200 +0.60(+1.13%)
Jul 26, 2018 52.70 52.90 52.70 52.90 630 +0.42(+0.81%)
Jul 25, 2018 52.48 52.48 52.48 52.48 25 +0.56(+1.08%)
Jul 24, 2018 52.19 52.19 51.91 51.91 187 -0.02(-0.05%)
Jul 23, 2018 52.08 52.08 51.94 51.94 201 -0.19(-0.37%)
Jul 20, 2018 52.23 52.23 52.13 52.13 66 -0.03(-0.06%)
Jul 19, 2018 52.08 52.16 52.08 52.16 210 +0.43(+0.84%)
Jul 18, 2018 52.17 52.45 51.73 51.73 1,035 -0.38(-0.72%)
Jul 17, 2018 51.97 52.33 51.97 52.11 300 -0.04(-0.07%)
Jul 16, 2018 52.40 52.40 52.15 52.15 1,157 +0.27(+0.51%)
Jul 13, 2018 51.53 51.88 51.39 51.88 1,900 -0.16(-0.31%)
Jul 12, 2018 52.10 52.46 51.54 52.04 1,007 +0.68(+1.32%)
Jul 11, 2018 51.37 51.37 51.37 51.37 500 +0.44(+0.85%)
Jul 09, 2018 50.93 50.93 50.93 354 +0.14(+0.27%)
Jul 06, 2018 50.71 50.79 50.66 50.79 240 +0.99(+1.99%)
Jul 05, 2018 49.80 49.80 49.80 49.80 25 +0.01(+0.02%)
Jul 03, 2018 49.79 49.79 49.79 0 +0.53(+1.08%)
Jul 02, 2018 49.40 49.40 49.26 49.26 202 -1.20(-2.37%)
Jun 29, 2018 50.46 50.74 50.46 50.46 880 +0.74(+1.48%)
Jun 28, 2018 49.72 49.72 49.72 49.72 60 -1.04(-2.04%)
Jun 27, 2018 50.32 50.76 50.22 50.76 1,267 +0.99(+1.98%)
Jun 26, 2018 49.94 49.94 49.77 49.77 419 -1.02(-2.00%)
Jun 25, 2018 50.73 50.79 50.73 50.79 248 +0.28(+0.55%)
Jun 22, 2018 50.51 50.51 50.51 50.51 79 +0.25(+0.49%)
Jun 21, 2018 50.26 50.26 50.26 50.26 400 -0.84(-1.64%)
Jun 18, 2018 51.10 51.10 51.10 3 -0.10(-0.20%)
Jun 14, 2018 51.20 51.20 51.20 19 +0.19(+0.37%)
Jun 13, 2018 51.16 51.88 51.01 51.01 636 -0.64(-1.24%)
Jun 12, 2018 51.65 51.65 51.65 51.65 1,064 +0.22(+0.43%)
Jun 11, 2018 51.63 51.63 51.43 51.43 601 -0.20(-0.39%)
Jun 08, 2018 51.55 51.63 51.55 51.63 145 +0.36(+0.70%)
Jun 07, 2018 51.55 51.55 51.27 51.27 1,233 +0.22(+0.43%)
Jun 06, 2018 50.99 51.53 50.99 51.05 1,107 -0.73(-1.41%)
Jun 05, 2018 52.14 52.26 51.78 51.78 395 -0.36(-0.69%)
Jun 04, 2018 52.02 52.14 52.02 52.14 117 +0.07(+0.13%)
Jun 01, 2018 51.39 52.07 51.21 52.07 383 +0.84(+1.63%)
May 31, 2018 51.23 51.23 51.23 51.23 84 +0.59(+1.16%)
May 30, 2018 50.73 50.73 50.65 50.65 972 +0.53(+1.07%)
May 29, 2018 50.11 50.11 50.11 50.11 300 -1.51(-2.92%)
May 25, 2018 51.62 51.62 51.62 0 +0.26(+0.51%)
May 24, 2018 51.42 51.95 51.36 51.36 5,966 -0.06(-0.12%)
May 22, 2018 51.42 51.42 51.42 49,327 -0.35(-0.67%)
May 21, 2018 51.77 51.77 51.77 51.77 150 -0.06(-0.12%)
May 18, 2018 51.31 51.83 51.31 51.83 700 +1.66(+3.31%)
May 16, 2018 50.17 50.17 50.17 1,295 -0.68(-1.34%)
May 15, 2018 50.12 50.85 50.12 50.85 5,306 +0.93(+1.86%)
May 14, 2018 50.02 50.02 49.92 49.92 50,170 -0.20(-0.40%)
May 09, 2018 50.12 50.12 50.12 0 +0.84(+1.70%)
May 08, 2018 49.30 49.30 49.28 49.28 351 +1.26(+2.62%)
May 03, 2018 48.02 48.02 48.02 0 +0.56(+1.18%)
May 02, 2018 47.67 47.67 47.46 47.46 60,535 +1.14(+2.46%)
May 01, 2018 46.61 46.92 46.32 46.32 8,376 -0.64(-1.36%)
Apr 30, 2018 46.75 47.09 46.75 46.96 48,062 +0.01(+0.02%)
Apr 27, 2018 47.00 47.24 46.95 46.95 1,274 -0.80(-1.68%)
Apr 26, 2018 48.22 48.22 47.65 47.75 1,581 -0.53(-1.10%)
Apr 25, 2018 48.41 48.41 48.28 48.28 794 -1.91(-3.80%)
Apr 24, 2018 50.72 50.72 50.19 50.19 154 -0.66(-1.30%)
Apr 20, 2018 50.85 50.85 50.85 275 -0.89(-1.72%)
Apr 19, 2018 51.51 51.74 51.01 51.74 9,695 -0.48(-0.93%)
Apr 18, 2018 52.23 52.23 52.23 52.23 37 +0.30(+0.57%)
Apr 17, 2018 51.45 51.93 51.40 51.93 623 +0.63(+1.23%)
Apr 13, 2018 51.30 51.30 51.30 6 -0.09(-0.18%)
Apr 12, 2018 51.01 51.39 50.85 51.39 278 +0.52(+1.01%)
Apr 11, 2018 50.88 50.88 50.88 50.88 148 -0.48(-0.94%)
Apr 10, 2018 50.85 51.36 50.77 51.36 628 +0.54(+1.06%)
Apr 09, 2018 50.82 50.82 50.82 50.82 7,087 +1.06(+2.13%)
Apr 05, 2018 49.76 49.76 49.76 5 +0.01(+0.02%)
Apr 04, 2018 49.66 49.86 49.66 49.75 520 -1.12(-2.21%)
Apr 03, 2018 50.99 51.81 50.74 50.88 51,348 +0.58(+1.14%)
Apr 02, 2018 52.23 52.23 50.30 50.30 3,600 -1.78(-3.42%)
Mar 29, 2018 52.08 52.08 52.08 0 +0.20(+0.39%)
Mar 28, 2018 51.66 51.88 51.49 51.88 294 +0.53(+1.03%)
Mar 27, 2018 52.08 52.08 51.35 51.35 99 -0.20(-0.39%)
Mar 26, 2018 51.55 51.55 51.55 51.55 47 +0.18(+0.35%)
Mar 23, 2018 51.80 51.97 51.37 51.37 488 +0.17(+0.33%)
Mar 22, 2018 51.50 51.55 51.20 51.20 258 -0.99(-1.90%)
Mar 21, 2018 52.19 52.19 52.19 52.19 15 +0.21(+0.40%)
Mar 20, 2018 51.63 51.98 51.51 51.98 303 +0.22(+0.42%)
Mar 19, 2018 54.52 54.52 51.70 51.76 901 -0.79(-1.50%)
Mar 16, 2018 52.55 52.55 52.55 52.55 91 +0.21(+0.41%)
Mar 14, 2018 52.34 52.34 52.34 2 -1.09(-2.03%)
Mar 13, 2018 53.42 53.42 53.42 53.42 61 +0.08(+0.15%)
Mar 12, 2018 53.91 53.91 53.34 53.34 201 +0.70(+1.33%)
Mar 09, 2018 52.45 53.01 52.45 52.64 2,648 +0.64(+1.23%)
Mar 08, 2018 52.52 52.52 52.00 52.00 3,040 +0.08(+0.14%)
Mar 07, 2018 51.89 52.47 51.15 51.92 607 -0.13(-0.25%)
Mar 06, 2018 51.66 52.25 51.51 52.05 1,296 +1.34(+2.65%)
Mar 05, 2018 50.51 51.48 50.51 50.71 1,659 +0.73(+1.46%)
Mar 01, 2018 49.98 49.98 49.98 2 -0.94(-1.85%)
Feb 27, 2018 50.92 50.92 50.92 665 -1.91(-3.62%)
Feb 26, 2018 52.72 53.12 52.68 52.84 6,523 +0.46(+0.88%)
Feb 23, 2018 52.92 52.92 52.38 52.38 373 +0.06(+0.11%)
Feb 22, 2018 52.59 52.59 52.28 52.32 457 -0.09(-0.17%)
Feb 21, 2018 53.17 53.70 52.41 52.41 1,986 -0.40(-0.76%)
Feb 20, 2018 52.96 52.96 52.81 52.81 1,530 -0.85(-1.58%)
Feb 16, 2018 53.66 53.66 53.66 0 +1.20(+2.29%)
Feb 15, 2018 52.82 52.82 52.46 52.46 591 +1.69(+3.32%)
Feb 14, 2018 50.00 50.77 50.00 50.77 1,356 +1.40(+2.84%)
Feb 13, 2018 49.98 49.98 49.37 49.37 230 -0.13(-0.25%)
Feb 12, 2018 48.75 49.50 48.75 49.50 212 +0.89(+1.83%)
Feb 09, 2018 48.64 48.78 48.61 48.61 3,171 -1.29(-2.58%)
Feb 08, 2018 49.44 49.90 48.93 49.90 528 -0.76(-1.50%)
Feb 07, 2018 51.13 51.55 50.35 50.66 2,332 -2.95(-5.50%)
Feb 06, 2018 52.94 53.60 52.94 53.60 749 +0.60(+1.14%)
Feb 05, 2018 53.58 54.00 53.00 53.00 6,480 -1.67(-3.05%)
Feb 02, 2018 53.74 54.67 53.72 54.67 410 -0.13(-0.23%)
Feb 01, 2018 54.92 54.92 54.79 54.79 188 -0.86(-1.54%)
Jan 31, 2018 55.65 55.65 55.65 55.65 25 +0.89(+1.63%)
Jan 30, 2018 54.95 54.95 54.76 54.76 188 -0.10(-0.18%)
Jan 29, 2018 55.05 55.05 54.85 54.85 1,148 -0.26(-0.47%)
Jan 25, 2018 55.11 55.11 55.11 66 -0.93(-1.66%)
Jan 23, 2018 56.04 56.04 56.04 72 +0.43(+0.77%)
Jan 22, 2018 55.84 55.84 55.61 55.61 1,456 +0.44(+0.80%)
Jan 19, 2018 55.43 55.43 55.17 55.17 196 +0.30(+0.54%)
Jan 18, 2018 54.88 54.88 54.88 54.88 105 -0.59(-1.05%)
Jan 17, 2018 55.63 55.63 55.46 55.46 11 +0.66(+1.20%)
Jan 16, 2018 55.13 55.15 54.80 54.80 867 -0.02(-0.04%)
Jan 11, 2018 54.82 54.82 54.82 0 -0.96(-1.71%)
Jan 10, 2018 55.58 55.78 55.58 55.78 246 -1.64(-2.85%)
Jan 04, 2018 57.41 57.41 57.41 0 +0.80(+1.42%)
Jan 03, 2018 57.31 57.31 56.61 56.61 980 -0.10(-0.18%)
Jan 02, 2018 56.41 56.74 56.41 56.71 1,575 -0.92(-1.60%)
Dec 29, 2017 57.63 57.63 57.63 0 +0.84(+1.48%)
Dec 27, 2017 56.79 56.79 56.79 109 +0.95(+1.69%)
Dec 26, 2017 55.84 55.84 55.84 55.84 25 -0.06(-0.10%)
Dec 22, 2017 55.94 55.94 55.76 55.90 2,525 +0.22(+0.40%)
Dec 21, 2017 55.90 56.33 55.68 55.68 2,629 +0.16(+0.28%)
Dec 20, 2017 55.27 55.52 55.27 55.52 1,243 +0.19(+0.34%)
Dec 19, 2017 54.97 55.34 54.97 55.34 377 +0.13(+0.24%)
Dec 18, 2017 54.94 55.20 54.94 55.20 760 +0.63(+1.16%)
Dec 15, 2017 54.48 54.57 54.24 54.57 746 -0.14(-0.25%)
Dec 14, 2017 54.70 54.71 54.70 54.71 147 +0.63(+1.16%)
Dec 13, 2017 54.08 54.08 54.08 54.08 200 -0.10(-0.19%)
Dec 12, 2017 53.93 54.31 53.80 54.18 1,475 +0.28(+0.52%)
Dec 11, 2017 53.83 54.13 53.83 53.90 2,247 +0.09(+0.16%)
Dec 07, 2017 53.81 53.81 53.81 40 +0.42(+0.80%)
Dec 06, 2017 53.60 53.60 53.05 53.39 720 -0.03(-0.05%)
Dec 05, 2017 53.48 53.48 53.36 53.42 2,426 -0.30(-0.57%)
Dec 04, 2017 53.72 53.72 53.72 53.72 35 -0.20(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.