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

Novonesis A S ADR (OP: NVZMY )

62.94 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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, 2010 121.50 121.50 121.00 121.00 705 +0.60(+0.50%)
Apr 29, 2010 119.00 120.40 119.00 120.40 524 +12.80(+11.90%)
Apr 28, 2010 109.25 109.61 107.60 107.60 1,160 -3.70(-3.32%)
Apr 27, 2010 113.02 113.02 111.30 111.30 450 -1.95(-1.72%)
Apr 26, 2010 113.25 113.25 113.25 113.25 203 -0.66(-0.58%)
Apr 23, 2010 113.50 113.91 113.50 113.91 400 +2.34(+2.10%)
Apr 22, 2010 111.57 111.57 111.57 111.57 100 -1.61(-1.42%)
Apr 21, 2010 113.18 113.18 113.18 113.18 200 +3.18(+2.89%)
Apr 20, 2010 110.00 110.00 110.00 110.00 164 -1.35(-1.21%)
Apr 19, 2010 111.30 111.35 111.30 111.35 300 -1.40(-1.24%)
Apr 15, 2010 112.75 112.75 112.75 112.75 0 -2.25(-1.96%)
Apr 14, 2010 115.00 115.00 115.00 115.00 193 +1.75(+1.55%)
Apr 08, 2010 113.25 113.25 113.25 113.25 0 -0.25(-0.22%)
Apr 06, 2010 113.50 113.50 113.50 113.50 0 +1.75(+1.57%)
Mar 31, 2010 111.75 111.75 111.75 111.75 0 +2.52(+2.31%)
Mar 23, 2010 109.23 109.23 109.23 109.23 0 +1.93(+1.80%)
Mar 22, 2010 107.30 107.30 107.30 107.30 125 -1.56(-1.43%)
Mar 19, 2010 108.91 108.91 108.86 108.86 200 -1.05(-0.96%)
Mar 18, 2010 109.91 109.91 109.91 109.91 100 -0.59(-0.53%)
Mar 17, 2010 110.90 110.90 110.50 110.50 370 -1.15(-1.03%)
Mar 16, 2010 111.65 111.65 111.65 111.65 350 +3.15(+2.90%)
Mar 15, 2010 108.50 108.50 108.50 108.50 250 -0.21(-0.19%)
Mar 12, 2010 108.92 108.93 108.68 108.71 7,835 +0.71(+0.66%)
Mar 11, 2010 108.00 108.00 108.00 108.00 200 +0.75(+0.70%)
Mar 09, 2010 107.25 107.25 107.25 107.25 0 -0.55(-0.51%)
Mar 05, 2010 107.80 107.80 107.80 107.80 0 +1.45(+1.36%)
Mar 04, 2010 106.79 106.79 106.35 106.35 400 -1.92(-1.77%)
Mar 03, 2010 108.41 108.41 107.73 108.27 1,000 +4.07(+3.91%)
Mar 02, 2010 103.61 104.20 103.61 104.20 200 +0.95(+0.92%)
Mar 01, 2010 103.65 103.65 103.25 103.25 300 -0.10(-0.10%)
Feb 26, 2010 101.34 103.35 101.34 103.35 1,200 +2.50(+2.48%)
Feb 25, 2010 100.60 101.10 100.60 100.85 1,378 -0.45(-0.44%)
Feb 24, 2010 101.27 101.80 101.27 101.30 1,072 -0.70(-0.69%)
Feb 23, 2010 100.75 102.00 100.75 102.00 500 +0.25(+0.25%)
Feb 22, 2010 102.58 102.58 101.75 101.75 900 +0.95(+0.94%)
Feb 19, 2010 101.55 110.50 99.86 100.80 2,337 -1.44(-1.41%)
Feb 18, 2010 101.75 102.24 101.75 102.24 657 -1.66(-1.60%)
Feb 16, 2010 103.90 103.90 103.90 0 +6.35(+6.51%)
Feb 12, 2010 97.55 97.55 97.55 0 +0.75(+0.77%)
Feb 11, 2010 97.75 99.95 96.80 96.80 850 +0.20(+0.21%)
Feb 10, 2010 97.20 97.20 96.60 96.60 400 -4.00(-3.98%)
Feb 09, 2010 97.68 100.60 97.68 100.60 600 +4.70(+4.90%)
Feb 08, 2010 96.10 96.10 95.30 95.90 1,300 -2.85(-2.89%)
Feb 04, 2010 98.75 98.75 98.75 0 -3.70(-3.61%)
Feb 03, 2010 102.45 102.45 102.45 102.45 100 +0.05(+0.05%)
Feb 02, 2010 101.97 102.40 101.97 102.40 400 -0.52(-0.51%)
Feb 01, 2010 102.92 102.92 102.92 102.92 100 -0.23(-0.22%)
Jan 28, 2010 103.15 103.15 103.15 103.15 0 -1.35(-1.29%)
Jan 25, 2010 104.50 104.50 104.50 104.50 0 +1.25(+1.21%)
Jan 22, 2010 104.50 104.50 103.25 103.25 34,377 -2.55(-2.41%)
Jan 20, 2010 105.80 105.80 105.80 105.80 0 -1.70(-1.58%)
Jan 19, 2010 107.50 107.50 107.50 107.50 101 +1.05(+0.99%)
Jan 15, 2010 106.45 106.45 106.45 0 -1.55(-1.44%)
Jan 14, 2010 108.00 108.00 108.00 108.00 116 -1.00(-0.92%)
Jan 13, 2010 110.30 110.30 108.00 109.00 810 -0.25(-0.23%)
Jan 11, 2010 109.25 109.25 109.25 0 +1.70(+1.58%)
Jan 08, 2010 107.55 107.55 107.55 107.55 100 -1.95(-1.78%)
Jan 07, 2010 109.45 109.50 109.45 109.50 575 +1.25(+1.15%)
Jan 06, 2010 109.35 109.35 108.25 108.25 600 -2.95(-2.65%)
Jan 05, 2010 110.75 111.20 110.70 111.20 500 +0.45(+0.41%)
Jan 04, 2010 107.85 110.75 107.85 110.75 1,079 +4.05(+3.80%)
Dec 31, 2009 106.70 106.70 106.70 0 +3.00(+2.89%)
Dec 30, 2009 103.70 103.70 103.70 103.70 400 -2.30(-2.17%)
Dec 24, 2009 106.00 106.00 106.00 106.00 0 +0.30(+0.28%)
Dec 23, 2009 104.86 105.70 104.86 105.70 740 +1.45(+1.39%)
Dec 22, 2009 104.05 104.40 104.05 104.25 1,000 -0.75(-0.71%)
Dec 18, 2009 105.00 105.00 105.00 105.00 0 -1.00(-0.94%)
Dec 17, 2009 106.00 106.00 106.00 106.00 100 -1.10(-1.03%)
Dec 16, 2009 107.00 107.60 106.80 107.10 4,744 +1.35(+1.28%)
Dec 14, 2009 105.75 105.75 105.75 0 +1.20(+1.15%)
Dec 11, 2009 104.55 104.55 104.55 104.55 100 +0.85(+0.82%)
Dec 10, 2009 103.70 103.70 103.70 103.70 100 -0.12(-0.12%)
Dec 09, 2009 103.82 103.82 103.82 103.82 200 -1.18(-1.12%)
Dec 08, 2009 104.03 105.00 104.03 105.00 1,112 -2.23(-2.08%)
Dec 07, 2009 107.23 107.23 107.23 107.23 100 +5.92(+5.84%)
Dec 04, 2009 101.31 101.31 101.31 101.31 200 -0.39(-0.38%)
Dec 03, 2009 102.15 102.44 101.70 101.70 2,455 +1.70(+1.70%)
Dec 02, 2009 100.91 100.91 100.00 100.00 495 -0.85(-0.84%)
Dec 01, 2009 101.05 101.05 100.85 100.85 406 -0.30(-0.30%)
Nov 30, 2009 100.24 101.15 100.24 101.15 400 +2.47(+2.50%)
Nov 27, 2009 98.00 98.68 98.00 98.68 347 -1.91(-1.90%)
Nov 24, 2009 100.59 100.59 100.59 0 +0.03(+0.03%)
Nov 23, 2009 100.20 100.56 100.20 100.56 226 +0.36(+0.36%)
Nov 20, 2009 100.45 100.45 99.10 100.20 1,768 +0.31(+0.31%)
Nov 19, 2009 99.89 99.89 99.89 99.89 100 +0.22(+0.22%)
Nov 17, 2009 99.67 99.67 99.67 99.67 0 -0.33(-0.33%)
Nov 16, 2009 100.00 100.30 100.00 100.00 1,200 +2.65(+2.72%)
Nov 13, 2009 97.35 97.35 97.35 97.35 200 +0.75(+0.78%)
Nov 12, 2009 96.60 96.60 96.60 96.60 200 -1.29(-1.32%)
Nov 11, 2009 97.89 97.89 97.89 97.89 200 +0.03(+0.03%)
Nov 10, 2009 97.45 97.86 97.44 97.86 761 +0.26(+0.27%)
Nov 09, 2009 97.25 97.60 97.25 97.60 400 +2.50(+2.63%)
Nov 06, 2009 95.12 95.12 94.89 95.10 475 -0.60(-0.63%)
Nov 05, 2009 95.70 95.70 95.70 95.70 200 +2.60(+2.79%)
Nov 04, 2009 93.23 94.05 93.05 93.10 1,348 +1.30(+1.42%)
Nov 03, 2009 91.42 92.30 91.40 91.80 2,556 -0.65(-0.70%)
Nov 02, 2009 92.45 92.45 92.30 92.45 3,619 -0.35(-0.38%)
Oct 30, 2009 92.37 92.80 92.37 92.80 302 +0.85(+0.92%)
Oct 29, 2009 92.45 93.15 91.95 91.95 1,218 +1.70(+1.88%)
Oct 28, 2009 90.70 90.80 90.25 90.25 720 +1.15(+1.29%)
Oct 27, 2009 88.70 89.10 88.69 89.10 539 -2.89(-3.14%)
Oct 21, 2009 91.99 91.99 91.99 0 +1.44(+1.59%)
Oct 20, 2009 91.82 91.82 90.55 90.55 450 -1.30(-1.42%)
Oct 19, 2009 92.09 92.09 91.85 91.85 411 -0.94(-1.01%)
Oct 16, 2009 92.99 92.99 92.47 92.79 600 -3.80(-3.93%)
Oct 14, 2009 96.59 96.59 96.59 0 +2.26(+2.40%)
Oct 13, 2009 94.33 94.33 94.33 94.33 255 +2.33(+2.53%)
Oct 09, 2009 92.00 92.00 92.00 92.00 0 -1.65(-1.76%)
Oct 08, 2009 93.65 93.65 93.65 93.65 100 +2.55(+2.80%)
Oct 07, 2009 92.21 92.21 91.10 91.10 797 -2.35(-2.51%)
Oct 06, 2009 93.45 93.45 93.45 93.45 100 -0.39(-0.42%)
Oct 01, 2009 93.84 93.84 93.84 93.84 0 -0.97(-1.02%)
Sep 30, 2009 94.75 94.81 94.02 94.81 1,500 +0.73(+0.78%)
Sep 29, 2009 94.49 94.49 94.08 94.08 376 -0.52(-0.55%)
Sep 28, 2009 94.65 95.16 94.56 94.60 1,469 +0.20(+0.21%)
Sep 25, 2009 94.40 94.40 94.40 94.40 122 +0.15(+0.16%)
Sep 24, 2009 94.90 94.90 94.25 94.25 1,980 -4.21(-4.28%)
Sep 23, 2009 97.45 98.46 97.45 98.46 300 +1.81(+1.87%)
Sep 22, 2009 95.98 96.65 95.70 96.65 502 +3.60(+3.87%)
Sep 16, 2009 93.05 93.05 93.05 0 +0.97(+1.05%)
Sep 15, 2009 91.00 92.08 91.00 92.08 300 +1.68(+1.86%)
Sep 14, 2009 90.40 90.40 90.40 90.40 100 +0.40(+0.44%)
Sep 11, 2009 90.63 90.63 90.00 90.00 318 -1.80(-1.96%)
Sep 10, 2009 91.20 91.80 91.20 91.80 884 +0.87(+0.96%)
Sep 09, 2009 91.49 91.49 90.55 90.93 525 +4.68(+5.43%)
Sep 04, 2009 86.25 86.25 86.25 0 +1.00(+1.17%)
Sep 02, 2009 85.25 85.25 85.25 0 -1.15(-1.33%)
Sep 01, 2009 86.05 86.40 85.92 86.40 625 -0.15(-0.17%)
Aug 31, 2009 85.40 86.55 85.40 86.55 500 +0.05(+0.06%)
Aug 28, 2009 86.50 86.50 86.50 86.50 100 -0.35(-0.40%)
Aug 27, 2009 86.14 86.90 86.14 86.85 3,150 -0.05(-0.06%)
Aug 26, 2009 86.55 86.90 86.55 86.90 426 -0.90(-1.03%)
Aug 25, 2009 86.98 87.80 86.98 87.80 801 +2.80(+3.29%)
Aug 24, 2009 85.49 86.05 85.00 85.00 650 +2.91(+3.54%)
Aug 20, 2009 82.09 82.09 82.09 82.09 14,060 -1.61(-1.92%)
Aug 19, 2009 81.57 83.70 81.57 83.70 480 +0.25(+0.30%)
Aug 18, 2009 83.50 83.50 83.45 83.45 400 +0.12(+0.14%)
Aug 17, 2009 83.43 83.43 83.33 83.33 600 -2.87(-3.33%)
Aug 14, 2009 87.70 87.70 86.20 86.20 430 +0.20(+0.23%)
Aug 13, 2009 86.00 86.00 86.00 86.00 217 +0.20(+0.23%)
Aug 12, 2009 85.80 85.80 85.80 85.80 101 +0.77(+0.91%)
Aug 11, 2009 85.95 85.95 85.03 85.03 2,653 -1.17(-1.36%)
Aug 10, 2009 86.00 86.20 85.74 86.20 800 -0.35(-0.40%)
Aug 07, 2009 87.70 87.70 86.55 86.55 1,682 -2.65(-2.97%)
Aug 06, 2009 89.00 89.20 89.00 89.20 1,255 -1.25(-1.38%)
Aug 05, 2009 90.45 90.45 90.45 90.45 100 +0.50(+0.56%)
Aug 04, 2009 89.28 89.95 89.28 89.95 700 -3.41(-3.65%)
Aug 03, 2009 93.00 94.00 92.75 93.36 1,800 +3.11(+3.45%)
Jul 31, 2009 89.00 90.25 89.00 90.25 1,357 +4.44(+5.17%)
Jul 30, 2009 85.81 85.81 85.81 85.81 100 +2.01(+2.40%)
Jul 29, 2009 84.25 84.25 83.80 83.80 1,481 -2.30(-2.67%)
Jul 28, 2009 85.39 86.10 85.39 86.10 531 +0.60(+0.70%)
Jul 27, 2009 85.02 85.50 85.02 85.50 600 +1.15(+1.36%)
Jul 24, 2009 83.50 84.35 83.39 84.35 2,133 +1.35(+1.63%)
Jul 23, 2009 82.71 83.20 82.71 83.00 563 +1.25(+1.53%)
Jul 22, 2009 81.75 81.75 81.75 81.75 111 -1.35(-1.62%)
Jul 21, 2009 82.30 83.40 82.30 83.10 527 +0.65(+0.79%)
Jul 20, 2009 82.82 82.82 82.45 82.45 400 +2.43(+3.04%)
Jul 16, 2009 80.02 80.02 80.02 0 +0.22(+0.28%)
Jul 15, 2009 79.50 79.80 79.50 79.80 1,300 +2.78(+3.61%)
Jul 14, 2009 77.12 77.12 77.02 77.02 210 -1.23(-1.57%)
Jul 13, 2009 77.11 78.25 77.11 78.25 487 +0.30(+0.38%)
Jul 09, 2009 77.95 77.95 77.95 77.95 0 -1.00(-1.27%)
Jul 08, 2009 78.95 78.95 78.95 78.95 1,370 +0.50(+0.64%)
Jul 07, 2009 78.45 78.45 78.45 78.45 1,743 +0.10(+0.13%)
Jul 06, 2009 78.00 78.35 78.00 78.35 452 -0.90(-1.14%)
Jul 02, 2009 79.25 79.25 79.25 79.25 365 -3.60(-4.35%)
Jul 01, 2009 82.00 82.85 82.00 82.85 744 +2.15(+2.66%)
Jun 30, 2009 83.75 83.75 80.70 80.70 681 -0.93(-1.14%)
Jun 29, 2009 81.63 81.63 81.63 81.63 200 +2.23(+2.81%)
Jun 26, 2009 79.40 79.40 79.40 79.40 100 +0.24(+0.30%)
Jun 25, 2009 79.16 79.16 79.16 79.16 1,400 -1.09(-1.36%)
Jun 24, 2009 80.00 80.68 80.00 80.25 1,990 +0.45(+0.56%)
Jun 23, 2009 78.15 79.80 78.15 79.80 1,059 +2.00(+2.57%)
Jun 22, 2009 77.15 77.80 76.75 77.80 1,503 -0.90(-1.14%)
Jun 18, 2009 78.70 78.70 78.70 78.70 113 +1.75(+2.27%)
Jun 17, 2009 76.95 76.95 76.95 76.95 150 -1.05(-1.35%)
Jun 16, 2009 76.96 78.00 76.90 78.00 2,775 +0.11(+0.14%)
Jun 15, 2009 78.21 78.50 77.89 77.89 2,912 -3.10(-3.83%)
Jun 12, 2009 80.99 80.99 80.99 80.99 125 +0.64(+0.80%)
Jun 11, 2009 78.89 80.35 78.89 80.35 835 -0.80(-0.99%)
Jun 09, 2009 81.15 81.15 81.15 81.15 0 +0.78(+0.97%)
Jun 08, 2009 78.85 80.37 78.85 80.37 1,700 -0.53(-0.66%)
Jun 04, 2009 80.90 80.90 80.90 80.90 0 +2.15(+2.73%)
Jun 03, 2009 79.05 79.80 78.55 78.75 30,369 -2.70(-3.31%)
Jun 02, 2009 80.45 81.45 80.45 81.45 2,242 +1.20(+1.50%)
Jun 01, 2009 79.60 81.60 79.60 80.25 2,941 +1.25(+1.58%)
May 29, 2009 78.71 79.65 78.45 79.00 12,193 -1.29(-1.61%)
May 28, 2009 78.60 80.29 78.60 80.29 26,461 +0.89(+1.12%)
May 26, 2009 76.70 79.40 79.40 79.40 10,084 +2.70(+3.52%)
May 22, 2009 76.70 76.70 76.70 76.70 400 +1.46(+1.94%)
May 21, 2009 75.55 77.74 75.24 75.24 1,429 -0.92(-1.21%)
May 19, 2009 77.69 76.16 76.16 76.16 577 +0.24(+0.32%)
May 18, 2009 75.92 75.92 75.92 75.92 168 +2.27(+3.08%)
May 15, 2009 74.00 74.00 73.65 73.65 466 +1.60(+2.22%)
May 14, 2009 71.90 73.00 71.90 72.05 825 +0.00(+0.00%)
May 13, 2009 72.49 72.49 72.05 72.05 400 -2.10(-2.83%)
May 12, 2009 74.90 74.90 74.15 74.15 805 -1.51(-2.00%)
May 11, 2009 74.47 75.85 74.47 75.66 2,008 -0.09(-0.12%)
May 08, 2009 75.75 75.75 75.75 75.75 200 +1.75(+2.36%)
May 07, 2009 74.72 74.72 73.66 74.00 823 +1.27(+1.75%)
May 06, 2009 72.73 72.73 72.73 72.73 200 +1.18(+1.65%)
May 05, 2009 71.55 71.55 71.55 71.55 166 +0.05(+0.07%)
May 04, 2009 71.50 71.50 71.50 71.50 100 +1.50(+2.14%)
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.