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

Novonesis A S ADR (OP: NVZMY )

61.56 +0.07 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2009 68.74 68.74 67.25 67.25 1,619 -3.45(-4.88%)
Apr 28, 2009 70.70 70.70 70.70 0 -2.05(-2.82%)
Apr 24, 2009 72.75 72.75 72.75 72.75 0 +0.95(+1.32%)
Apr 23, 2009 71.80 71.80 71.80 71.80 125 -0.95(-1.31%)
Apr 22, 2009 71.53 72.75 71.53 72.75 428 +0.75(+1.04%)
Apr 21, 2009 71.05 72.00 70.75 72.00 800 +1.68(+2.39%)
Apr 20, 2009 70.62 70.63 70.32 70.32 973 +0.52(+0.74%)
Apr 17, 2009 69.80 69.80 69.80 69.80 200 +1.66(+2.44%)
Apr 15, 2009 68.14 68.14 68.14 68.14 14,731 +2.39(+3.63%)
Apr 14, 2009 66.27 67.00 65.75 65.75 980 -2.75(-4.01%)
Apr 13, 2009 68.50 68.50 68.50 68.50 200 +0.15(+0.22%)
Apr 09, 2009 68.35 68.35 68.35 68.35 250 +1.00(+1.48%)
Apr 08, 2009 67.29 67.35 67.29 67.35 343 -0.61(-0.90%)
Apr 07, 2009 68.04 68.04 67.96 67.96 527 +0.29(+0.43%)
Apr 03, 2009 67.67 67.67 67.67 0 -3.23(-4.56%)
Apr 02, 2009 69.31 70.90 68.82 70.90 720 +2.90(+4.26%)
Apr 01, 2009 66.50 68.00 66.47 68.00 1,467 -5.10(-6.98%)
Mar 31, 2009 72.00 73.10 71.95 73.10 3,800 +2.10(+2.96%)
Mar 30, 2009 71.34 71.34 71.00 71.00 363 -2.66(-3.61%)
Mar 26, 2009 73.66 73.66 73.66 73.66 200 +2.17(+3.04%)
Mar 25, 2009 71.49 71.49 71.49 71.49 200 -1.01(-1.39%)
Mar 24, 2009 72.81 73.75 72.50 72.50 836 -0.76(-1.04%)
Mar 23, 2009 73.26 73.26 73.26 73.26 200 -2.74(-3.61%)
Mar 20, 2009 76.30 76.30 76.00 76.00 274 -3.20(-4.04%)
Mar 19, 2009 78.80 79.20 78.80 79.20 1,520 +0.95(+1.21%)
Mar 18, 2009 75.50 78.25 75.50 78.25 835 +1.30(+1.69%)
Mar 17, 2009 75.25 76.95 75.25 76.95 1,538 +2.25(+3.01%)
Mar 16, 2009 75.00 75.00 74.70 74.70 668 -0.70(-0.93%)
Mar 13, 2009 75.33 75.40 75.33 75.40 648 +0.26(+0.35%)
Mar 12, 2009 73.45 75.14 73.40 75.14 658 +3.17(+4.40%)
Mar 11, 2009 71.35 71.97 71.35 71.97 400 +1.47(+2.09%)
Mar 10, 2009 70.65 70.65 70.15 70.50 1,296 +3.60(+5.38%)
Mar 09, 2009 66.90 66.90 66.90 190 +0.00(+0.00%)
Mar 06, 2009 69.26 69.26 66.90 66.90 400 +0.25(+0.38%)
Mar 05, 2009 66.37 66.65 65.85 66.65 875 -2.45(-3.55%)
Mar 04, 2009 69.10 69.10 69.10 0 -3.25(-4.49%)
Mar 02, 2009 71.95 72.35 71.95 72.35 1,004 -1.50(-2.03%)
Feb 27, 2009 73.70 75.34 73.70 73.85 867 -2.25(-2.96%)
Feb 26, 2009 76.10 76.10 76.10 76.10 135 +2.10(+2.84%)
Feb 25, 2009 73.80 74.00 73.80 74.00 469 -0.15(-0.20%)
Feb 24, 2009 74.15 74.15 74.15 74.15 151 -1.80(-2.37%)
Feb 23, 2009 77.30 77.30 75.95 75.95 210 +0.65(+0.86%)
Feb 20, 2009 75.30 75.30 75.30 75.30 300 +0.50(+0.67%)
Feb 19, 2009 74.80 74.80 74.80 0 +0.00(+0.00%)
Feb 18, 2009 76.05 76.05 74.80 74.80 204 -2.25(-2.92%)
Feb 17, 2009 77.05 77.05 77.05 77.05 220 -2.85(-3.57%)
Feb 13, 2009 80.30 80.30 79.90 79.90 475 +4.30(+5.69%)
Feb 11, 2009 75.60 75.60 75.60 75.60 0 +0.00(+0.00%)
Feb 10, 2009 78.48 78.48 75.60 75.60 1,803 -5.55(-6.84%)
Feb 05, 2009 81.15 81.15 81.15 0 +0.00(+0.00%)
Feb 04, 2009 81.15 81.15 81.15 81.15 100 +1.15(+1.44%)
Feb 03, 2009 80.00 80.00 80.00 80.00 400 +0.65(+0.82%)
Feb 02, 2009 78.85 79.35 77.64 79.35 600 -0.65(-0.81%)
Jan 30, 2009 79.50 80.80 79.50 80.00 684 +2.70(+3.49%)
Jan 29, 2009 78.30 78.30 77.30 77.30 400 -0.65(-0.83%)
Jan 28, 2009 77.95 77.95 77.95 77.95 406 -1.10(-1.39%)
Jan 27, 2009 78.90 79.05 78.90 79.05 727 -2.95(-3.60%)
Jan 26, 2009 81.00 82.00 81.00 82.00 700 +4.55(+5.87%)
Jan 23, 2009 77.45 77.45 77.45 0 +0.00(+0.00%)
Jan 22, 2009 77.45 77.45 77.45 77.45 135 +6.20(+8.70%)
Jan 21, 2009 71.79 71.79 71.25 71.25 306 +0.36(+0.51%)
Jan 16, 2009 70.89 70.89 70.89 0 +0.00(+0.00%)
Jan 15, 2009 71.10 71.10 70.15 70.89 1,124 -3.66(-4.91%)
Jan 14, 2009 73.45 74.55 73.45 74.55 443 -2.25(-2.93%)
Jan 13, 2009 76.80 76.80 76.80 76.80 400 -4.63(-5.69%)
Jan 09, 2009 81.43 81.43 81.43 81.43 0 -3.67(-4.31%)
Jan 08, 2009 85.21 85.21 85.10 85.10 1,300 -1.05(-1.22%)
Jan 06, 2009 86.15 86.15 86.15 0 +0.00(+0.00%)
Jan 05, 2009 86.15 86.15 86.15 86.15 209 +3.75(+4.55%)
Jan 02, 2009 80.60 82.40 80.60 82.40 700 +2.25(+2.81%)
Dec 31, 2008 79.90 80.15 77.25 80.15 1,932 +1.15(+1.46%)
Dec 30, 2008 77.21 79.00 77.21 79.00 1,071 +1.75(+2.27%)
Dec 29, 2008 77.25 77.25 77.25 77.25 260 +2.12(+2.82%)
Dec 23, 2008 76.98 76.98 75.13 75.13 902 -4.23(-5.33%)
Dec 22, 2008 79.36 79.36 79.36 79.36 0 +2.61(+3.40%)
Dec 19, 2008 78.22 78.22 76.75 76.75 564 -2.10(-2.66%)
Dec 18, 2008 80.46 80.46 78.85 78.85 2,111 -0.65(-0.82%)
Dec 17, 2008 80.87 80.87 79.20 79.50 404 +6.65(+9.13%)
Dec 16, 2008 72.71 73.50 72.71 72.85 514 -0.15(-0.21%)
Dec 15, 2008 73.50 73.50 73.00 73.00 612 -1.61(-2.16%)
Dec 12, 2008 73.90 74.61 73.90 74.61 1,075 +1.51(+2.07%)
Dec 11, 2008 73.30 73.45 73.10 73.10 3,910 +0.10(+0.14%)
Dec 10, 2008 73.20 73.20 73.00 73.00 1,419 +1.85(+2.60%)
Dec 09, 2008 70.85 72.40 70.85 71.15 987 +1.15(+1.64%)
Dec 08, 2008 70.60 70.60 70.00 70.00 200 +3.72(+5.61%)
Dec 05, 2008 66.61 67.00 66.28 66.28 1,269 +0.07(+0.11%)
Dec 04, 2008 68.12 68.60 66.21 66.21 1,192 -0.19(-0.29%)
Dec 03, 2008 66.40 66.40 63.35 66.40 1,661 +0.70(+1.07%)
Dec 02, 2008 67.20 67.20 65.70 65.70 1,268 -1.80(-2.67%)
Dec 01, 2008 67.45 67.50 67.15 67.50 2,007 -3.30(-4.66%)
Nov 28, 2008 68.75 70.85 67.94 70.80 1,477 +5.80(+8.92%)
Nov 26, 2008 64.21 65.60 64.21 65.00 1,675 +0.05(+0.08%)
Nov 25, 2008 64.95 64.95 64.95 64.95 200 +1.15(+1.80%)
Nov 24, 2008 62.15 63.95 62.15 63.80 2,126 +5.70(+9.81%)
Nov 21, 2008 58.10 58.10 58.10 58.10 200 +0.94(+1.64%)
Nov 20, 2008 58.65 58.88 57.16 57.16 2,289 -5.11(-8.21%)
Nov 19, 2008 61.85 62.60 61.85 62.27 2,633 -4.91(-7.31%)
Nov 17, 2008 67.18 67.18 67.18 0 +0.00(+0.00%)
Nov 14, 2008 67.18 67.18 67.18 67.18 500 -0.27(-0.40%)
Nov 13, 2008 65.65 67.45 65.20 67.45 1,528 +1.40(+2.12%)
Nov 12, 2008 66.05 66.05 66.05 66.05 137 -2.15(-3.15%)
Nov 11, 2008 67.27 68.20 67.27 68.20 1,200 -2.60(-3.67%)
Nov 10, 2008 70.76 70.80 70.76 70.80 225 +2.00(+2.91%)
Nov 07, 2008 71.22 71.22 68.80 68.80 614 -0.85(-1.22%)
Nov 06, 2008 69.65 69.65 69.65 0 +0.00(+0.00%)
Nov 05, 2008 70.50 70.50 69.65 69.65 480 -6.20(-8.17%)
Nov 04, 2008 75.85 75.85 73.75 75.85 1,360 +3.30(+4.55%)
Oct 31, 2008 72.55 72.55 72.55 0 +0.00(+0.00%)
Oct 30, 2008 73.42 73.42 70.30 72.55 623 +5.75(+8.61%)
Oct 29, 2008 65.75 69.36 65.75 66.80 600 +6.25(+10.32%)
Oct 28, 2008 59.65 60.55 58.80 60.55 1,100 +4.35(+7.74%)
Oct 27, 2008 56.85 56.85 56.20 56.20 775 -3.85(-6.41%)
Oct 24, 2008 60.05 60.05 57.24 60.05 615 +0.05(+0.08%)
Oct 23, 2008 60.00 60.00 60.00 60.00 200 -3.15(-4.99%)
Oct 22, 2008 63.15 65.80 63.15 63.15 750 -7.35(-10.43%)
Oct 21, 2008 70.50 71.40 70.50 70.50 929 +2.41(+3.54%)
Oct 20, 2008 68.09 68.09 68.09 0 +0.00(+0.00%)
Oct 17, 2008 68.09 68.09 68.09 68.09 100 -5.90(-7.97%)
Oct 16, 2008 73.99 74.00 72.20 73.99 500 +0.74(+1.01%)
Oct 15, 2008 73.25 77.30 73.25 73.25 425 -8.24(-10.11%)
Oct 14, 2008 79.80 83.10 79.34 81.49 1,000 +1.69(+2.12%)
Oct 13, 2008 79.80 79.80 75.00 79.80 1,815 +7.95(+11.06%)
Oct 10, 2008 71.85 71.85 65.65 71.85 1,261 +4.85(+7.24%)
Oct 09, 2008 67.00 72.09 67.00 67.00 4,815 -3.85(-5.43%)
Oct 08, 2008 70.85 74.65 70.80 70.85 1,312 +0.85(+1.21%)
Oct 07, 2008 72.25 76.50 70.00 70.00 2,083 -2.25(-3.11%)
Oct 06, 2008 72.25 76.00 69.25 72.25 14,719 -11.40(-13.63%)
Oct 03, 2008 83.65 83.65 83.65 83.65 200 -1.60(-1.88%)
Oct 02, 2008 85.25 85.25 83.00 85.25 1,070 -4.75(-5.28%)
Oct 01, 2008 90.00 90.00 90.00 90.00 200 -1.00(-1.10%)
Sep 30, 2008 91.00 91.00 88.95 91.00 2,411 +7.95(+9.57%)
Sep 29, 2008 99.49 89.05 83.05 83.05 1,012 -16.44(-16.52%)
Sep 26, 2008 99.49 99.75 99.49 99.49 234 -2.21(-2.17%)
Sep 25, 2008 101.70 101.70 101.70 101.70 0 +0.00(+0.00%)
Sep 24, 2008 101.70 101.70 100.20 101.70 300 +3.69(+3.76%)
Sep 23, 2008 98.20 101.50 98.01 98.01 400 -0.19(-0.19%)
Sep 22, 2008 98.20 98.20 98.20 98.20 240 +9.20(+10.34%)
Sep 18, 2008 89.00 89.00 89.00 0 +0.00(+0.00%)
Sep 17, 2008 89.00 92.75 89.00 89.00 800 -1.10(-1.22%)
Sep 16, 2008 90.10 90.10 90.10 90.10 200 +0.40(+0.45%)
Sep 15, 2008 89.70 92.10 89.70 89.70 564 -5.10(-5.38%)
Sep 12, 2008 94.80 94.80 93.20 94.80 579 +2.79(+3.03%)
Sep 11, 2008 92.01 92.01 90.10 92.01 2,287 -1.03(-1.11%)
Sep 10, 2008 93.04 93.04 93.04 93.04 508 -1.22(-1.29%)
Sep 09, 2008 94.26 96.18 94.26 94.26 1,873 -0.24(-0.25%)
Sep 08, 2008 94.50 95.71 94.50 94.50 700 -0.85(-0.89%)
Sep 05, 2008 95.35 95.35 94.97 95.35 1,327 -1.40(-1.45%)
Sep 04, 2008 96.75 97.70 96.75 96.75 400 -3.25(-3.25%)
Sep 03, 2008 100.00 100.00 100.00 100.00 100 +0.24(+0.24%)
Sep 02, 2008 99.76 99.76 99.76 0 +0.00(+0.00%)
Aug 29, 2008 99.76 101.00 99.76 99.76 2,354 +0.01(+0.01%)
Aug 28, 2008 101.45 100.50 99.75 99.75 700 -1.70(-1.68%)
Aug 27, 2008 101.45 101.45 101.45 0 +0.00(+0.00%)
Aug 26, 2008 101.45 101.45 101.25 101.45 200 +0.40(+0.40%)
Aug 25, 2008 101.05 101.05 101.05 101.05 100 -0.75(-0.74%)
Aug 22, 2008 101.80 102.36 101.80 101.80 511 +2.40(+2.41%)
Aug 21, 2008 99.40 99.60 99.40 99.40 1,748 +0.50(+0.51%)
Aug 20, 2008 98.90 98.90 98.50 98.90 566 -0.10(-0.10%)
Aug 19, 2008 100.50 100.00 98.05 99.00 2,945 -1.50(-1.49%)
Aug 18, 2008 100.50 100.50 100.50 100.50 400 -1.06(-1.04%)
Aug 15, 2008 101.56 101.56 101.20 101.56 500 -0.14(-0.14%)
Aug 14, 2008 101.70 102.25 101.70 101.70 600 +1.15(+1.14%)
Aug 13, 2008 100.55 100.55 100.55 100.55 100 -1.20(-1.18%)
Aug 12, 2008 101.00 101.75 101.60 101.75 367 +0.75(+0.74%)
Aug 11, 2008 101.00 101.00 100.00 101.00 300 +2.55(+2.59%)
Aug 08, 2008 98.45 98.45 96.83 98.45 748 +1.00(+1.03%)
Aug 07, 2008 97.45 97.55 97.45 97.45 482 -0.45(-0.46%)
Aug 06, 2008 97.90 97.90 97.90 97.90 200 +1.33(+1.38%)
Aug 05, 2008 96.57 96.57 94.55 96.57 837 +2.22(+2.35%)
Aug 04, 2008 94.35 94.35 94.35 94.35 230 +2.65(+2.89%)
Aug 01, 2008 91.70 94.55 91.70 91.70 496 -3.25(-3.42%)
Jul 31, 2008 94.95 94.95 94.95 94.95 443 +0.55(+0.58%)
Jul 30, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
Jul 29, 2008 94.40 94.40 94.40 94.40 701 +0.30(+0.32%)
Jul 28, 2008 94.10 94.10 94.10 94.10 100 +1.09(+1.17%)
Jul 25, 2008 93.01 93.65 92.70 93.01 1,317 -2.44(-2.56%)
Jul 24, 2008 95.45 95.80 95.45 95.45 400 -3.25(-3.29%)
Jul 23, 2008 98.70 98.70 98.40 98.70 1,002 -0.60(-0.60%)
Jul 22, 2008 99.30 99.30 99.30 99.30 100 +2.60(+2.69%)
Jul 21, 2008 94.45 96.70 96.70 96.70 104 +2.25(+2.38%)
Jul 18, 2008 94.45 94.45 93.20 94.45 1,510 +6.85(+7.82%)
Jul 17, 2008 86.65 87.60 87.60 87.60 114 +0.95(+1.10%)
Jul 16, 2008 86.65 86.65 86.01 86.65 413 -0.20(-0.23%)
Jul 15, 2008 86.85 86.85 86.85 86.85 200 -1.95(-2.20%)
Jul 14, 2008 88.80 88.80 88.80 88.80 300 -1.20(-1.33%)
Jul 11, 2008 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Jul 10, 2008 90.00 90.80 90.00 90.00 1,961 +1.00(+1.12%)
Jul 09, 2008 89.00 89.80 89.00 89.00 618 +0.90(+1.02%)
Jul 08, 2008 88.10 88.10 86.85 88.10 2,038 +1.40(+1.61%)
Jul 07, 2008 86.70 86.70 86.60 86.70 224 -1.05(-1.20%)
Jul 04, 2008 87.75 89.15 87.75 87.75 1,244 +0.00(+0.00%)
Jul 03, 2008 87.75 89.15 87.75 87.75 1,244 -0.25(-0.28%)
Jul 02, 2008 88.00 89.90 88.00 88.00 725 -0.85(-0.96%)
Jul 01, 2008 88.85 88.95 88.45 88.85 768 -1.00(-1.11%)
Jun 30, 2008 89.85 90.75 89.85 89.85 500 -4.50(-4.77%)
Jun 27, 2008 94.35 94.35 93.70 94.35 300 +1.55(+1.67%)
Jun 26, 2008 92.80 92.80 92.00 92.80 599 -1.90(-2.01%)
Jun 25, 2008 94.70 94.70 94.70 94.70 110 +1.80(+1.94%)
Jun 24, 2008 92.90 94.15 92.60 92.90 1,008 -3.95(-4.08%)
Jun 23, 2008 96.85 96.85 96.85 96.85 0 +0.00(+0.00%)
Jun 20, 2008 96.85 97.65 96.85 96.85 924 -1.85(-1.87%)
Jun 19, 2008 98.70 98.70 98.65 98.70 700 -0.50(-0.50%)
Jun 18, 2008 99.20 99.55 98.00 99.20 1,350 -3.85(-3.74%)
Jun 17, 2008 103.05 104.05 103.05 103.05 600 +0.10(+0.10%)
Jun 16, 2008 102.95 103.05 102.50 102.95 300 +4.35(+4.41%)
Jun 13, 2008 98.60 98.65 97.85 98.60 2,400 -0.75(-0.75%)
Jun 12, 2008 99.35 99.55 99.35 99.35 700 -0.80(-0.80%)
Jun 11, 2008 100.15 100.65 100.15 100.15 931 +1.40(+1.42%)
Jun 10, 2008 98.75 98.75 98.75 98.75 408 -1.70(-1.69%)
Jun 09, 2008 100.45 100.45 100.40 100.45 11,200 -2.55(-2.48%)
Jun 06, 2008 103.00 103.00 103.00 103.00 0 +0.00(+0.00%)
Jun 05, 2008 103.00 103.00 103.00 103.00 100 +0.95(+0.93%)
Jun 04, 2008 102.05 102.05 102.05 102.05 215 -4.20(-3.95%)
Jun 03, 2008 106.25 106.25 106.25 106.25 120 -1.95(-1.80%)
Jun 02, 2008 108.20 108.20 108.20 108.20 162 +2.95(+2.80%)
May 30, 2008 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
May 29, 2008 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
May 28, 2008 105.25 105.30 104.50 105.25 1,671 -0.75(-0.71%)
May 27, 2008 109.00 106.00 105.70 106.00 742 -3.00(-2.75%)
May 26, 2008 109.00 110.30 109.00 109.00 200 +0.00(+0.00%)
May 23, 2008 109.00 110.30 109.00 109.00 200 +1.91(+1.78%)
May 22, 2008 107.09 107.09 107.09 107.09 267 +1.04(+0.98%)
May 21, 2008 106.05 106.55 106.05 106.05 394 -4.25(-3.85%)
May 20, 2008 110.30 110.30 110.30 110.30 0 +0.00(+0.00%)
May 19, 2008 105.25 110.30 109.60 110.30 700 +5.05(+4.80%)
May 16, 2008 105.25 105.25 102.70 105.25 1,145 +7.75(+7.95%)
May 15, 2008 97.50 97.50 97.05 97.50 800 +4.75(+5.12%)
May 14, 2008 91.40 92.75 92.75 92.75 200 +1.35(+1.48%)
May 13, 2008 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
May 12, 2008 91.40 91.40 91.30 91.40 484 +0.56(+0.62%)
May 09, 2008 92.40 90.85 90.60 90.84 2,900 -1.56(-1.69%)
May 08, 2008 92.40 92.40 92.40 92.40 100 -1.40(-1.49%)
May 07, 2008 93.80 93.80 93.80 93.80 0 +0.00(+0.00%)
May 06, 2008 93.80 95.00 93.65 93.80 13,500 -1.80(-1.88%)
May 05, 2008 95.60 95.60 95.60 95.60 100 +4.75(+5.23%)
May 02, 2008 90.85 90.85 90.85 90.85 0 +0.00(+0.00%)
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.