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 (%)
Sep 27, 2012 27.63 27.63 27.63 0 +0.32(+1.17%)
Sep 26, 2012 27.31 27.31 27.31 27.31 200 -0.55(-1.97%)
Sep 25, 2012 27.86 27.95 27.86 27.86 2,265 -0.09(-0.32%)
Sep 21, 2012 27.95 27.95 27.95 0 -0.23(-0.82%)
Sep 20, 2012 27.92 28.18 27.92 28.18 4,500 +0.18(+0.64%)
Sep 19, 2012 28.00 28.00 28.00 28.00 250 +0.36(+1.30%)
Sep 18, 2012 27.64 27.64 27.64 27.64 65 -0.24(-0.86%)
Sep 17, 2012 27.97 27.97 27.88 27.88 540 -0.83(-2.89%)
Sep 14, 2012 28.52 28.71 28.52 28.71 65 +0.43(+1.52%)
Sep 13, 2012 28.28 28.28 28.28 28.28 325 -0.19(-0.67%)
Sep 12, 2012 28.49 28.64 28.47 28.47 760 -0.05(-0.18%)
Sep 10, 2012 28.52 28.52 28.52 0 +0.05(+0.18%)
Sep 07, 2012 28.56 28.56 28.47 28.47 7,200 -0.15(-0.52%)
Sep 06, 2012 28.62 28.62 28.62 28.62 275 +0.50(+1.78%)
Sep 05, 2012 28.37 28.37 28.12 28.12 600 +0.25(+0.90%)
Sep 04, 2012 28.04 28.04 27.87 27.87 502 +0.25(+0.91%)
Aug 31, 2012 27.70 27.75 27.61 27.62 2,300 +0.00(+0.00%)
Aug 29, 2012 27.62 27.62 27.62 0 +0.44(+1.62%)
Aug 27, 2012 27.40 27.40 27.18 27.18 1,000 -0.05(-0.18%)
Aug 24, 2012 27.32 27.37 27.23 27.23 3,600 -0.30(-1.10%)
Aug 22, 2012 27.53 27.53 27.53 0 +0.68(+2.54%)
Aug 21, 2012 27.22 27.22 26.85 26.85 550 +0.63(+2.40%)
Aug 20, 2012 26.34 26.34 26.22 26.22 475 +0.24(+0.92%)
Aug 17, 2012 26.08 26.08 25.94 25.98 677 -0.40(-1.52%)
Aug 16, 2012 25.85 26.38 25.85 26.38 2,150 +1.38(+5.52%)
Aug 15, 2012 24.68 25.00 24.60 25.00 1,155 +0.28(+1.13%)
Aug 14, 2012 24.63 24.72 24.63 24.72 1,600 +0.31(+1.27%)
Aug 13, 2012 24.73 24.73 24.41 24.41 1,700 -0.13(-0.53%)
Aug 11, 2012 24.51 24.63 24.47 24.54 1,125 +0.00(+0.00%)
Aug 10, 2012 24.51 24.63 24.47 24.54 1,125 -0.86(-3.39%)
Aug 09, 2012 25.42 25.42 25.37 25.40 975 +0.48(+1.93%)
Aug 08, 2012 24.67 24.92 24.67 24.92 1,540 +0.60(+2.47%)
Aug 07, 2012 24.18 24.32 24.18 24.32 575 +0.27(+1.12%)
Aug 06, 2012 24.04 24.05 24.04 24.05 1,000 -0.40(-1.64%)
Aug 03, 2012 24.29 24.90 24.29 24.45 893 +1.07(+4.58%)
Aug 02, 2012 23.50 24.11 23.38 23.38 578 -0.90(-3.71%)
Aug 01, 2012 24.41 24.41 24.28 24.28 265 -0.46(-1.86%)
Jul 31, 2012 24.54 24.74 24.43 24.74 3,052 -0.39(-1.55%)
Jul 30, 2012 24.90 25.13 24.90 25.13 725 +0.17(+0.68%)
Jul 27, 2012 24.88 24.96 24.74 24.96 1,015 +0.31(+1.26%)
Jul 26, 2012 24.60 24.87 24.60 24.65 9,938 +0.15(+0.61%)
Jul 25, 2012 24.44 24.50 24.30 24.50 2,703 +0.49(+2.04%)
Jul 24, 2012 24.00 24.01 24.00 24.01 1,205 -0.41(-1.68%)
Jul 23, 2012 24.42 24.42 24.42 24.42 225 -0.59(-2.36%)
Jul 20, 2012 25.11 25.25 25.01 25.01 863 -1.08(-4.14%)
Jul 19, 2012 26.34 26.34 26.09 26.09 201 +0.14(+0.54%)
Jul 18, 2012 25.61 25.95 25.61 25.95 9,250 +0.83(+3.30%)
Jul 17, 2012 25.02 25.12 25.02 25.12 1,725 -0.01(-0.04%)
Jul 16, 2012 25.33 25.33 25.09 25.13 600 +0.35(+1.40%)
Jul 14, 2012 24.63 24.81 24.63 24.78 3,258 +0.00(+0.00%)
Jul 13, 2012 24.63 24.81 24.63 24.78 3,258 +0.21(+0.87%)
Jul 12, 2012 24.56 24.57 24.56 24.57 625 -0.82(-3.23%)
Jul 10, 2012 25.39 25.39 25.39 25.39 0 +0.47(+1.89%)
Jul 09, 2012 24.97 24.97 24.92 24.92 190 -0.38(-1.50%)
Jul 06, 2012 25.38 25.38 25.30 25.30 325 -0.71(-2.73%)
Jul 05, 2012 25.86 26.12 25.86 26.01 735 +0.23(+0.90%)
Jun 29, 2012 25.78 25.78 25.78 25.78 0 +0.82(+3.28%)
Jun 28, 2012 24.95 24.96 24.75 24.96 2,410 -0.18(-0.72%)
Jun 27, 2012 25.14 25.14 25.14 25.14 75 -1.32(-4.99%)
Jun 26, 2012 26.33 26.46 26.23 26.46 1,840 -0.46(-1.71%)
Jun 25, 2012 26.86 26.92 26.86 26.92 470 -0.39(-1.43%)
Jun 22, 2012 27.31 27.31 27.31 27.31 320 -0.56(-2.01%)
Jun 21, 2012 27.75 27.87 27.73 27.87 1,425 -0.13(-0.47%)
Jun 20, 2012 28.00 28.00 28.00 28.00 350 +0.55(+2.01%)
Jun 18, 2012 27.45 27.45 27.45 0 +0.61(+2.27%)
Jun 15, 2012 26.84 26.84 26.77 26.84 230 +0.09(+0.34%)
Jun 14, 2012 27.00 27.00 26.75 26.75 1,270 -0.55(-2.01%)
Jun 13, 2012 26.90 27.30 26.90 27.30 330 +0.68(+2.55%)
Jun 12, 2012 26.62 26.62 26.62 26.62 200 -0.63(-2.31%)
Jun 11, 2012 27.25 27.25 27.25 27.25 854 +0.18(+0.66%)
Jun 08, 2012 26.77 27.07 26.62 27.07 5,133 +0.08(+0.30%)
Jun 07, 2012 26.99 26.99 26.99 26.99 139 -0.09(-0.33%)
Jun 06, 2012 26.61 27.08 26.45 27.08 9,021 +0.93(+3.56%)
Jun 05, 2012 25.96 26.15 25.96 26.15 350 +0.24(+0.93%)
Jun 04, 2012 26.26 26.26 25.91 25.91 150 -0.54(-2.04%)
Jun 01, 2012 25.74 26.45 25.74 26.45 1,000 -0.40(-1.49%)
May 31, 2012 26.90 26.90 26.68 26.85 700 -0.13(-0.47%)
May 30, 2012 26.85 26.98 26.85 26.98 500 -0.42(-1.55%)
May 29, 2012 27.70 27.70 27.40 27.40 431 -0.25(-0.90%)
May 25, 2012 27.60 27.65 27.58 27.65 5,485 +0.46(+1.69%)
May 24, 2012 26.95 27.19 26.95 27.19 343 +0.92(+3.50%)
May 23, 2012 26.55 26.55 26.25 26.27 2,200 +0.07(+0.27%)
May 22, 2012 25.86 26.20 25.86 26.20 355 -0.20(-0.76%)
May 21, 2012 26.35 26.40 26.35 26.40 575 +0.29(+1.11%)
May 18, 2012 26.00 26.85 25.65 26.11 975 -0.01(-0.04%)
May 17, 2012 26.03 26.12 26.03 26.12 1,450 -0.23(-0.87%)
May 16, 2012 26.35 26.35 26.35 26.35 375 +0.59(+2.29%)
May 15, 2012 26.00 26.05 25.76 25.76 525 -0.32(-1.23%)
May 14, 2012 26.05 26.08 26.05 26.08 375 -0.09(-0.33%)
May 11, 2012 26.25 26.40 25.89 26.17 5,460 -0.33(-1.25%)
May 10, 2012 26.50 26.50 26.50 26.50 25 +0.55(+2.12%)
May 09, 2012 25.65 26.05 25.65 25.95 2,950 -0.95(-3.53%)
May 08, 2012 27.12 27.12 26.70 26.90 880 -0.22(-0.81%)
May 07, 2012 26.45 27.12 26.45 27.12 1,833 +0.52(+1.95%)
May 04, 2012 27.15 27.15 26.60 26.60 254 -0.36(-1.34%)
May 03, 2012 27.01 27.01 26.75 26.96 815 +0.43(+1.62%)
May 02, 2012 25.85 26.53 25.85 26.53 524 -0.32(-1.19%)
May 01, 2012 26.78 26.85 26.25 26.85 3,248 +0.47(+1.78%)
Apr 30, 2012 26.05 26.38 26.00 26.38 1,325 +0.51(+1.97%)
Apr 27, 2012 26.10 26.10 25.70 25.87 3,575 -1.11(-4.11%)
Apr 26, 2012 27.30 27.30 26.75 26.98 5,454 -0.47(-1.71%)
Apr 25, 2012 27.65 27.65 27.26 27.45 401 -1.00(-3.51%)
Apr 24, 2012 28.45 28.45 28.45 28.45 372 +0.63(+2.26%)
Apr 23, 2012 27.86 27.86 27.82 27.82 334 -0.22(-0.78%)
Apr 20, 2012 28.35 28.35 28.04 28.04 480 -0.22(-0.78%)
Apr 19, 2012 28.24 28.38 28.01 28.26 1,395 +0.72(+2.61%)
Apr 18, 2012 27.89 28.00 27.54 27.54 1,470 -0.32(-1.15%)
Apr 17, 2012 27.86 27.86 27.86 27.86 2,500 -0.04(-0.14%)
Apr 16, 2012 27.70 27.90 27.70 27.90 502 +0.45(+1.64%)
Apr 13, 2012 27.82 28.00 27.45 27.45 12,938 -0.72(-2.56%)
Apr 12, 2012 28.17 28.17 28.17 28.17 430 +0.27(+0.97%)
Apr 11, 2012 27.99 28.04 27.90 27.90 1,606 -0.50(-1.76%)
Apr 10, 2012 28.40 28.40 28.10 28.40 2,234 -0.45(-1.56%)
Apr 09, 2012 29.20 29.20 28.85 28.85 151 -0.12(-0.41%)
Apr 05, 2012 28.85 28.97 28.00 28.97 2,659 +0.12(+0.42%)
Apr 04, 2012 28.85 29.40 28.85 28.85 587 -1.08(-3.61%)
Apr 03, 2012 29.55 29.93 29.55 29.93 1,895 +0.90(+3.10%)
Apr 02, 2012 28.90 29.84 28.90 29.03 2,800 +0.38(+1.33%)
Mar 30, 2012 29.20 29.20 28.65 28.65 900 -0.65(-2.22%)
Mar 29, 2012 29.30 29.30 29.30 29.30 440 +0.05(+0.17%)
Mar 28, 2012 28.75 29.25 28.75 29.25 800 -0.15(-0.51%)
Mar 27, 2012 29.40 29.40 29.40 29.40 125 +0.18(+0.62%)
Mar 26, 2012 29.22 29.22 29.22 29.22 275 +0.72(+2.53%)
Mar 23, 2012 28.25 28.50 28.25 28.50 920 -0.65(-2.23%)
Mar 22, 2012 28.55 29.15 28.42 29.15 2,422 +0.62(+2.17%)
Mar 21, 2012 28.53 28.53 28.53 28.53 375 +0.53(+1.89%)
Mar 20, 2012 28.15 28.15 28.00 28.00 535 -0.05(-0.18%)
Mar 16, 2012 28.05 28.05 28.05 28.05 0 +0.15(+0.54%)
Mar 15, 2012 27.90 27.90 27.50 27.90 655 +0.10(+0.36%)
Mar 14, 2012 27.90 27.90 27.60 27.80 4,269 +0.20(+0.72%)
Mar 13, 2012 27.60 27.60 27.60 27.60 125 -0.40(-1.43%)
Mar 12, 2012 28.55 28.55 28.00 28.00 140 -0.45(-1.58%)
Mar 09, 2012 27.95 28.45 27.85 28.45 1,945 +0.00(+0.00%)
Mar 08, 2012 27.80 28.45 27.80 28.45 22 +0.75(+2.71%)
Mar 07, 2012 27.70 27.98 27.70 27.70 4,075 +0.20(+0.73%)
Mar 06, 2012 27.55 27.90 27.50 27.50 1,434 -0.90(-3.17%)
Mar 02, 2012 28.40 28.40 28.40 0 -1.20(-4.05%)
Mar 01, 2012 29.65 29.65 29.60 29.60 3,040 +0.60(+2.06%)
Feb 29, 2012 29.15 29.35 29.00 29.00 460 -1.65(-5.38%)
Feb 28, 2012 29.95 30.65 29.95 30.65 3,375 +0.80(+2.68%)
Feb 27, 2012 29.85 29.85 29.85 29.85 35 -0.70(-2.29%)
Feb 24, 2012 30.30 30.55 30.30 30.55 2,795 -0.05(-0.16%)
Feb 23, 2012 30.50 30.75 30.15 30.60 1,590 +0.65(+2.17%)
Feb 22, 2012 28.97 29.95 28.97 29.95 820 +0.98(+3.38%)
Feb 21, 2012 29.30 29.47 28.97 28.97 930 -0.03(-0.10%)
Feb 17, 2012 29.35 29.35 29.00 29.00 1,300 +0.06(+0.21%)
Feb 15, 2012 28.94 28.94 28.94 0 +0.59(+2.08%)
Feb 14, 2012 28.55 28.55 28.35 28.35 180 -0.45(-1.56%)
Feb 13, 2012 28.90 29.21 28.80 28.80 376 -0.22(-0.76%)
Feb 10, 2012 29.17 29.18 29.00 29.02 870 -0.38(-1.29%)
Feb 09, 2012 29.40 29.40 28.99 29.40 7,500 -0.32(-1.08%)
Feb 08, 2012 29.72 29.72 29.72 29.72 2,000 +0.92(+3.19%)
Feb 07, 2012 29.35 29.35 28.80 28.80 5,060 -0.45(-1.54%)
Feb 06, 2012 28.25 29.25 28.25 29.25 1,816 -0.15(-0.51%)
Feb 03, 2012 28.50 29.45 28.50 29.40 219 +0.75(+2.62%)
Feb 02, 2012 28.40 29.25 28.40 28.65 232 -0.90(-3.05%)
Feb 01, 2012 28.50 29.55 28.50 29.55 407 +1.80(+6.49%)
Jan 31, 2012 27.75 27.75 27.75 27.75 1,160 +0.25(+0.91%)
Jan 30, 2012 27.50 27.50 27.50 27.50 150 -0.10(-0.36%)
Jan 27, 2012 28.20 28.20 27.50 27.60 426 -0.09(-0.33%)
Jan 26, 2012 27.69 27.69 27.69 27.69 25 +0.49(+1.80%)
Jan 25, 2012 27.20 27.20 27.20 27.20 25 +0.25(+0.93%)
Jan 24, 2012 26.95 26.95 26.90 26.95 400 -0.55(-2.00%)
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.