Novonesis A/S (NVZMY)
OTCMKTS
· Delayed Price · Currency is USD
64.68
-0.60 (-0.92%)
May 13, 2025, 9:41 AM EDT
Novonesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.78 | 67.44 | 62.86 | 65.28 | 65.28 | -2.74% | 12,665 |
| May 9, 2025 | 67.99 | 68.00 | 66.13 | 67.12 | 67.12 | 0.06% | 53,665 |
| May 8, 2025 | 66.65 | 67.94 | 65.21 | 67.08 | 67.08 | 3.74% | 12,141 |
| May 7, 2025 | 65.09 | 65.65 | 62.95 | 64.66 | 64.66 | -0.81% | 10,449 |
| May 6, 2025 | 63.77 | 65.43 | 62.90 | 65.19 | 65.19 | -0.47% | 10,072 |
| May 5, 2025 | 66.59 | 66.59 | 64.60 | 65.50 | 65.50 | -0.30% | 13,508 |
| May 2, 2025 | 64.46 | 67.50 | 64.21 | 65.70 | 65.70 | -0.51% | 9,958 |
| May 1, 2025 | 62.76 | 67.07 | 62.50 | 66.04 | 66.04 | 1.74% | 15,150 |
| Apr 30, 2025 | 63.53 | 66.46 | 63.53 | 64.91 | 64.91 | 2.17% | 19,692 |
| Apr 29, 2025 | 62.71 | 65.00 | 62.67 | 63.53 | 63.53 | 0.86% | 6,322 |
| Apr 28, 2025 | 61.39 | 64.37 | 60.67 | 62.99 | 62.99 | -1.44% | 12,441 |
| Apr 25, 2025 | 63.93 | 64.33 | 60.75 | 63.91 | 63.91 | 1.19% | 4,440 |
| Apr 24, 2025 | 63.81 | 64.72 | 60.80 | 63.16 | 63.16 | 1.40% | 8,120 |
| Apr 23, 2025 | 62.45 | 63.38 | 61.73 | 62.29 | 62.29 | 0.47% | 16,109 |
| Apr 22, 2025 | 60.80 | 64.15 | 60.00 | 62.00 | 62.00 | -1.56% | 39,686 |
| Apr 21, 2025 | 60.36 | 64.22 | 60.36 | 62.98 | 62.98 | 0.61% | 15,875 |
| Apr 17, 2025 | 60.02 | 64.90 | 60.02 | 62.60 | 62.60 | 0.13% | 15,284 |
| Apr 16, 2025 | 63.98 | 63.98 | 61.14 | 62.52 | 62.52 | 1.68% | 22,846 |
| Apr 15, 2025 | 62.93 | 63.00 | 60.64 | 61.49 | 61.49 | 0.77% | 17,253 |
| Apr 14, 2025 | 62.31 | 62.90 | 58.96 | 61.02 | 61.02 | -1.21% | 37,148 |
| Apr 11, 2025 | 62.18 | 62.18 | 59.55 | 61.77 | 61.77 | 4.15% | 69,782 |
| Apr 10, 2025 | 60.82 | 60.82 | 57.19 | 59.31 | 59.31 | - | 96,785 |
| Apr 9, 2025 | 55.43 | 60.00 | 54.80 | 59.31 | 59.31 | 6.42% | 62,156 |
| Apr 8, 2025 | 56.83 | 58.41 | 55.23 | 55.73 | 55.73 | 0.69% | 293,105 |
| Apr 7, 2025 | 55.77 | 58.77 | 53.95 | 55.35 | 55.35 | -9.13% | 393,090 |
| Apr 4, 2025 | 63.40 | 63.40 | 59.93 | 60.91 | 60.25 | -0.10% | 106,977 |
| Apr 3, 2025 | 59.59 | 62.40 | 59.59 | 60.97 | 60.31 | 3.83% | 31,073 |
| Apr 2, 2025 | 56.51 | 58.85 | 55.49 | 58.72 | 58.08 | 0.74% | 9,063 |
| Apr 1, 2025 | 58.58 | 59.21 | 57.69 | 58.29 | 57.65 | -0.21% | 27,530 |
| Mar 31, 2025 | 58.07 | 58.52 | 57.66 | 58.41 | 57.77 | -0.26% | 15,557 |
| Mar 28, 2025 | 58.21 | 59.02 | 58.21 | 58.56 | 57.92 | 1.44% | 22,273 |
| Mar 27, 2025 | 57.20 | 57.98 | 57.20 | 57.73 | 57.10 | 1.16% | 15,521 |
| Mar 26, 2025 | 57.61 | 57.99 | 57.01 | 57.07 | 56.45 | -1.31% | 27,357 |
| Mar 25, 2025 | 58.38 | 58.56 | 57.83 | 57.83 | 57.20 | 0.47% | 14,723 |
| Mar 24, 2025 | 57.23 | 58.16 | 56.75 | 57.56 | 56.93 | -1.12% | 19,678 |
| Mar 21, 2025 | 58.66 | 58.70 | 57.50 | 58.21 | 57.58 | -3.08% | 24,147 |
| Mar 20, 2025 | 59.53 | 60.18 | 59.31 | 60.06 | 59.41 | -0.15% | 6,908 |
| Mar 19, 2025 | 60.04 | 60.94 | 59.67 | 60.15 | 59.49 | -0.89% | 6,255 |
| Mar 18, 2025 | 60.78 | 60.86 | 60.43 | 60.69 | 60.03 | 1.23% | 7,885 |
| Mar 17, 2025 | 59.89 | 60.22 | 59.39 | 59.95 | 59.30 | -0.73% | 11,216 |
| Mar 14, 2025 | 59.62 | 60.49 | 59.26 | 60.39 | 59.73 | 1.34% | 11,515 |
| Mar 13, 2025 | 60.05 | 60.41 | 59.07 | 59.59 | 58.94 | - | 10,848 |
| Mar 12, 2025 | 59.30 | 60.22 | 59.06 | 59.59 | 58.94 | 1.07% | 8,401 |
| Mar 11, 2025 | 58.71 | 58.96 | 57.88 | 58.96 | 58.32 | 1.11% | 10,482 |
| Mar 10, 2025 | 58.77 | 58.77 | 57.54 | 58.31 | 57.67 | -3.22% | 9,634 |
| Mar 7, 2025 | 60.06 | 60.26 | 58.96 | 60.25 | 59.59 | 2.82% | 10,475 |
| Mar 6, 2025 | 58.76 | 59.16 | 58.42 | 58.60 | 57.96 | -5.77% | 28,221 |
| Mar 5, 2025 | 62.38 | 62.62 | 61.40 | 62.19 | 61.51 | -0.61% | 14,496 |
| Mar 4, 2025 | 61.41 | 62.59 | 61.08 | 62.57 | 61.89 | 1.91% | 13,799 |
| Mar 3, 2025 | 61.65 | 62.45 | 60.96 | 61.40 | 60.73 | 1.87% | 22,178 |