Novonesis A/S (NVZMF)
OTCMKTS
· Delayed Price · Currency is USD
67.30
+5.15 (8.29%)
May 9, 2025, 4:00 PM EDT
Novonesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | - |
| May 9, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 8.29% | 189 |
| May 8, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - | 450 |
| May 7, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - | - |
| May 6, 2025 | 63.66 | 63.66 | 62.15 | 62.15 | 62.15 | -5.11% | 710 |
| May 5, 2025 | 64.55 | 65.66 | 64.55 | 65.50 | 65.50 | -2.63% | 3,840 |
| May 2, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 5.82% | 5 |
| May 1, 2025 | 65.00 | 66.47 | 63.57 | 63.57 | 63.57 | -1.14% | 610 |
| Apr 30, 2025 | 64.71 | 64.71 | 63.72 | 64.30 | 64.30 | 2.52% | 1,987 |
| Apr 29, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 1.82% | 67 |
| Apr 28, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Apr 25, 2025 | 64.10 | 64.10 | 61.60 | 61.60 | 61.60 | 0.24% | 18 |
| Apr 24, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - | - |
| Apr 23, 2025 | 63.40 | 63.40 | 61.45 | 61.45 | 61.45 | 1.27% | 24,221 |
| Apr 22, 2025 | 64.00 | 64.00 | 59.70 | 60.68 | 60.68 | -2.40% | 915 |
| Apr 21, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - | - |
| Apr 17, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - | - |
| Apr 16, 2025 | 62.00 | 63.85 | 60.05 | 62.18 | 62.18 | 2.53% | 2,377 |
| Apr 15, 2025 | 60.90 | 61.30 | 60.64 | 60.64 | 60.64 | 2.62% | 1,351 |
| Apr 14, 2025 | 59.09 | 62.47 | 59.09 | 59.09 | 59.09 | -0.16% | 360 |
| Apr 11, 2025 | 59.21 | 59.73 | 59.18 | 59.18 | 59.18 | 3.05% | 2,147 |
| Apr 10, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -2.66% | 431 |
| Apr 9, 2025 | 55.56 | 59.86 | 54.16 | 59.00 | 59.00 | 3.98% | 1,940 |
| Apr 8, 2025 | 57.31 | 57.31 | 56.74 | 56.74 | 56.74 | 5.70% | 17,682 |
| Apr 7, 2025 | 54.47 | 54.47 | 53.68 | 53.68 | 53.68 | -7.30% | 588 |
| Apr 4, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - | - |
| Apr 3, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - | 3,025 |
| Apr 2, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.30 | -0.99% | 137 |
| Apr 1, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 57.88 | 1.07% | 35 |
| Mar 31, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.26 | -1.37% | 235 |
| Mar 28, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.06 | - | 3,246 |
| Mar 27, 2025 | 58.55 | 58.67 | 58.55 | 58.67 | 58.06 | 4.31% | 45 |
| Mar 26, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.66 | - | - |
| Mar 25, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.66 | -1.92% | 100 |
| Mar 24, 2025 | 57.37 | 57.37 | 57.35 | 57.35 | 56.75 | 0.63% | 475 |
| Mar 21, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.39 | -0.96% | 524 |
| Mar 20, 2025 | 58.04 | 58.04 | 57.54 | 57.54 | 56.94 | -4.23% | 780 |
| Mar 19, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.45 | 0.49% | 75 |
| Mar 18, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.16 | - | - |
| Mar 17, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.16 | -0.33% | 67 |
| Mar 14, 2025 | 57.50 | 59.98 | 57.50 | 59.98 | 59.35 | -2.22% | 496 |
| Mar 13, 2025 | 58.85 | 61.34 | 58.85 | 61.34 | 60.70 | 8.32% | 431 |
| Mar 12, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.04 | - | 663 |
| Mar 11, 2025 | 60.13 | 60.13 | 56.63 | 56.63 | 56.04 | -3.00% | 1,818 |
| Mar 10, 2025 | 57.53 | 60.47 | 57.53 | 58.38 | 57.77 | 0.48% | 300 |
| Mar 7, 2025 | 58.50 | 58.50 | 58.10 | 58.10 | 57.49 | 2.54% | 122 |
| Mar 6, 2025 | 57.00 | 57.00 | 56.66 | 56.66 | 56.07 | -9.09% | 3,346 |
| Mar 5, 2025 | 63.35 | 63.35 | 62.33 | 62.33 | 61.67 | 1.63% | 106 |
| Mar 4, 2025 | 61.03 | 61.33 | 61.03 | 61.33 | 60.68 | 3.24% | 528 |
| Mar 3, 2025 | 61.10 | 61.10 | 59.40 | 59.40 | 58.78 | -2.07% | 560 |