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 29, 2011 172.52 173.60 172.44 173.60 620 +9.58(+5.84%)
Apr 28, 2011 164.00 164.02 164.00 164.02 1,065 -0.43(-0.26%)
Apr 27, 2011 162.00 164.45 162.00 164.45 509 +3.20(+1.98%)
Apr 26, 2011 161.25 161.25 161.25 161.25 360 -0.50(-0.31%)
Apr 21, 2011 161.75 161.75 161.75 0 -0.25(-0.15%)
Apr 20, 2011 160.00 162.00 160.00 162.00 1,169 +5.90(+3.78%)
Apr 18, 2011 156.10 156.10 156.10 156.10 0 -3.40(-2.13%)
Apr 15, 2011 158.97 159.50 158.97 159.50 555 +1.50(+0.95%)
Apr 14, 2011 157.15 158.00 157.00 158.00 1,922 +1.90(+1.22%)
Apr 13, 2011 156.10 156.10 156.10 156.10 500 -3.15(-1.98%)
Apr 12, 2011 160.25 160.30 159.00 159.25 2,865 +0.41(+0.26%)
Apr 08, 2011 158.84 158.84 158.84 158.84 0 -0.06(-0.04%)
Apr 07, 2011 159.20 159.20 156.75 158.90 1,201 -1.67(-1.04%)
Apr 06, 2011 160.25 161.95 158.85 160.57 5,608 +1.32(+0.83%)
Apr 05, 2011 159.25 159.25 159.25 159.25 100 +0.10(+0.06%)
Apr 04, 2011 159.20 159.20 159.15 159.15 1,055 -0.35(-0.22%)
Apr 01, 2011 156.92 159.50 156.92 159.50 6,520 +5.20(+3.37%)
Mar 31, 2011 154.30 154.30 154.30 154.30 130 +0.05(+0.03%)
Mar 30, 2011 154.25 154.25 154.25 154.25 151 +5.60(+3.77%)
Mar 29, 2011 148.66 148.66 148.65 148.65 279 -1.10(-0.73%)
Mar 28, 2011 148.80 149.75 148.50 149.75 454 +0.57(+0.38%)
Mar 25, 2011 150.00 150.00 149.18 149.18 331 -0.82(-0.55%)
Mar 23, 2011 150.00 150.00 150.00 150.00 0 +1.00(+0.67%)
Mar 22, 2011 149.00 149.00 149.00 149.00 159 +0.45(+0.30%)
Mar 21, 2011 150.50 150.50 148.55 148.55 859 +2.05(+1.40%)
Mar 18, 2011 147.54 147.54 146.30 146.50 1,112 +5.83(+4.14%)
Mar 17, 2011 141.69 141.69 140.67 140.67 1,333 +3.12(+2.27%)
Mar 16, 2011 142.55 142.55 137.55 137.55 2,445 -5.45(-3.81%)
Mar 15, 2011 140.92 143.00 140.92 143.00 1,205 -3.25(-2.22%)
Mar 14, 2011 144.25 146.25 144.25 146.25 3,041 +2.50(+1.74%)
Mar 11, 2011 143.25 145.45 143.10 143.75 2,180 -1.75(-1.20%)
Mar 10, 2011 145.50 145.50 145.50 145.50 100 -1.00(-0.68%)
Mar 08, 2011 146.50 146.50 146.50 146.50 0 -3.00(-2.01%)
Mar 07, 2011 149.50 149.50 149.50 149.50 138 +2.50(+1.70%)
Mar 04, 2011 148.50 148.75 147.00 147.00 2,120 +0.50(+0.34%)
Mar 03, 2011 145.75 148.25 145.75 146.50 3,160 +6.00(+4.27%)
Mar 02, 2011 140.50 140.50 140.50 140.50 162 -0.25(-0.18%)
Mar 01, 2011 141.00 141.00 140.75 140.75 598 +1.00(+0.72%)
Feb 28, 2011 139.12 139.75 139.12 139.75 1,465 -1.35(-0.96%)
Feb 25, 2011 139.35 141.10 139.35 141.10 3,172 +1.40(+1.00%)
Feb 24, 2011 138.00 139.70 137.64 139.70 891 +1.70(+1.23%)
Feb 22, 2011 138.00 138.00 138.00 0 -1.75(-1.25%)
Feb 18, 2011 139.00 140.20 138.90 139.75 1,425 -0.50(-0.36%)
Feb 16, 2011 140.25 140.25 140.25 0 +0.50(+0.36%)
Feb 15, 2011 140.25 140.25 139.75 139.75 636 -0.50(-0.36%)
Feb 14, 2011 139.95 140.25 138.80 140.25 3,218 +0.00(+0.00%)
Feb 11, 2011 140.25 140.25 140.25 140.25 404 +3.20(+2.33%)
Feb 10, 2011 136.90 137.05 136.90 137.05 610 -2.21(-1.59%)
Feb 09, 2011 139.48 140.35 139.25 139.26 1,587 +0.91(+0.66%)
Feb 08, 2011 138.75 139.16 138.35 138.35 897 -1.85(-1.32%)
Feb 07, 2011 138.11 140.20 138.11 140.20 2,533 +1.20(+0.86%)
Feb 04, 2011 138.00 139.05 138.00 139.00 812 -2.04(-1.45%)
Feb 03, 2011 139.97 141.04 139.56 141.04 1,317 -0.55(-0.39%)
Feb 02, 2011 142.00 142.00 141.59 141.59 413 -0.01(-0.01%)
Feb 01, 2011 141.19 142.08 141.19 141.60 796 +3.20(+2.31%)
Jan 31, 2011 139.24 139.51 138.40 138.40 1,163 -0.81(-0.58%)
Jan 28, 2011 141.30 141.30 138.40 139.21 686 -3.79(-2.65%)
Jan 27, 2011 143.08 143.08 143.00 143.00 9,077 +1.65(+1.17%)
Jan 26, 2011 142.00 142.00 140.30 141.35 1,258 -0.59(-0.42%)
Jan 25, 2011 141.25 143.05 141.25 141.94 2,003 -2.56(-1.77%)
Jan 24, 2011 144.50 144.50 144.00 144.50 991 +0.30(+0.21%)
Jan 21, 2011 146.20 146.50 142.33 144.20 1,022 +2.33(+1.64%)
Jan 20, 2011 141.50 141.87 141.00 141.87 2,550 -2.88(-1.99%)
Jan 19, 2011 144.82 144.90 144.75 144.75 5,376 -2.25(-1.53%)
Jan 18, 2011 145.50 147.00 145.50 147.00 5,304 +1.85(+1.27%)
Jan 14, 2011 143.58 145.15 143.58 145.15 1,290 +3.45(+2.43%)
Jan 13, 2011 141.75 141.75 141.70 141.70 600 -2.30(-1.60%)
Jan 12, 2011 143.25 144.00 142.15 144.00 3,434 -2.25(-1.54%)
Jan 11, 2011 144.70 146.25 144.70 146.25 1,357 +6.75(+4.84%)
Jan 10, 2011 138.50 139.99 138.50 139.50 578 +5.15(+3.83%)
Jan 07, 2011 133.40 134.35 133.40 134.35 499 +0.35(+0.26%)
Jan 06, 2011 135.34 135.34 133.26 134.00 712 -2.60(-1.90%)
Jan 05, 2011 135.48 136.60 134.94 136.60 937 -1.65(-1.19%)
Jan 04, 2011 138.94 138.95 138.24 138.25 2,365 -0.62(-0.45%)
Jan 03, 2011 138.85 138.87 138.85 138.87 597 -0.85(-0.61%)
Dec 31, 2010 138.50 139.72 138.50 139.72 2,111 +1.03(+0.74%)
Dec 30, 2010 137.91 138.80 137.91 138.69 3,806 +1.89(+1.38%)
Dec 29, 2010 136.50 137.42 136.50 136.80 2,892 +0.30(+0.22%)
Dec 28, 2010 136.00 136.50 135.40 136.50 1,523 +1.71(+1.27%)
Dec 27, 2010 134.79 134.79 134.79 134.79 105 +0.57(+0.42%)
Dec 23, 2010 134.22 134.22 134.22 134.22 200 +0.57(+0.43%)
Dec 22, 2010 134.03 134.03 133.11 133.65 400 -0.64(-0.48%)
Dec 21, 2010 134.92 135.58 134.17 134.29 2,368 -0.55(-0.41%)
Dec 20, 2010 134.35 135.00 134.35 134.84 2,425 -0.91(-0.67%)
Dec 17, 2010 137.25 137.25 135.55 135.75 5,272 -0.25(-0.18%)
Dec 16, 2010 135.25 136.00 135.25 136.00 1,752 -2.75(-1.98%)
Dec 15, 2010 139.33 139.33 137.65 138.75 1,139 +3.00(+2.21%)
Dec 14, 2010 135.46 136.00 135.46 135.75 481 -1.00(-0.73%)
Dec 13, 2010 135.95 136.75 135.70 136.75 400 +2.07(+1.54%)
Dec 10, 2010 134.68 134.68 134.68 134.68 100 -0.01(-0.01%)
Dec 09, 2010 133.88 134.69 133.88 134.69 874 -2.31(-1.69%)
Dec 08, 2010 137.00 137.00 137.00 137.00 100 -4.26(-3.02%)
Dec 07, 2010 142.50 142.50 141.26 141.26 1,350 +1.26(+0.90%)
Dec 06, 2010 139.37 140.00 138.80 140.00 1,371 +0.92(+0.66%)
Dec 03, 2010 139.77 140.50 139.08 139.08 1,756 +1.58(+1.15%)
Dec 02, 2010 134.90 137.50 134.90 137.50 700 +0.65(+0.47%)
Dec 01, 2010 133.72 136.85 133.72 136.85 3,426 +6.36(+4.87%)
Nov 30, 2010 130.40 130.64 130.35 130.49 2,472 -0.11(-0.08%)
Nov 29, 2010 130.00 130.60 130.00 130.60 388 -2.85(-2.14%)
Nov 24, 2010 133.45 133.45 133.45 133.45 0 +2.20(+1.68%)
Nov 23, 2010 132.25 132.38 130.28 131.25 1,748 -3.50(-2.60%)
Nov 22, 2010 132.75 134.75 132.75 134.75 383 +1.30(+0.97%)
Nov 19, 2010 133.31 133.93 133.31 133.45 400 -0.05(-0.04%)
Nov 18, 2010 132.89 133.50 132.89 133.50 276 +2.50(+1.91%)
Nov 17, 2010 130.62 131.25 130.25 131.00 1,392 +0.75(+0.58%)
Nov 16, 2010 130.75 131.00 130.00 130.25 1,260 -3.95(-2.94%)
Nov 15, 2010 134.00 134.20 134.00 134.20 990 +0.59(+0.44%)
Nov 12, 2010 133.61 133.61 133.61 133.61 200 +1.42(+1.07%)
Nov 11, 2010 133.25 133.25 131.66 132.19 1,292 -2.31(-1.72%)
Nov 10, 2010 133.67 134.50 133.50 134.50 1,866 -0.50(-0.37%)
Nov 09, 2010 135.00 136.16 134.51 135.00 2,325 +0.25(+0.19%)
Nov 08, 2010 134.75 134.75 134.75 134.75 100 +2.25(+1.70%)
Nov 05, 2010 133.00 133.00 132.50 132.50 977 -3.10(-2.29%)
Nov 04, 2010 136.00 136.18 134.75 135.60 9,744 +1.10(+0.82%)
Nov 02, 2010 134.50 134.50 134.50 0 +2.90(+2.20%)
Nov 01, 2010 131.35 131.90 130.98 131.60 3,822 -1.05(-0.79%)
Oct 29, 2010 132.65 132.65 132.65 132.65 510 -4.05(-2.96%)
Oct 28, 2010 136.55 136.70 136.00 136.70 1,228 +9.60(+7.55%)
Oct 26, 2010 127.10 127.10 127.10 0 -2.40(-1.85%)
Oct 25, 2010 129.50 129.50 129.50 129.50 728 +1.75(+1.37%)
Oct 22, 2010 127.65 127.75 127.50 127.75 2,560 -2.25(-1.73%)
Oct 21, 2010 130.38 130.85 129.30 130.00 6,195 +3.20(+2.52%)
Oct 20, 2010 126.80 126.80 126.80 126.80 100 +0.56(+0.44%)
Oct 19, 2010 125.97 126.25 125.81 126.24 1,019 -2.06(-1.61%)
Oct 18, 2010 127.40 128.30 127.40 128.30 844 -0.45(-0.35%)
Oct 15, 2010 129.00 129.00 128.75 128.75 221 -1.65(-1.27%)
Oct 14, 2010 130.25 131.20 130.25 130.40 328 -0.35(-0.27%)
Oct 13, 2010 129.35 130.75 129.35 130.75 361 +6.20(+4.98%)
Oct 12, 2010 123.75 124.80 123.75 124.55 777 +0.55(+0.44%)
Oct 11, 2010 124.75 124.75 124.00 124.00 360 -1.85(-1.47%)
Oct 07, 2010 125.85 125.85 125.85 0 -0.40(-0.32%)
Oct 06, 2010 126.25 126.25 126.25 126.25 250 +1.65(+1.32%)
Oct 05, 2010 124.50 124.60 124.50 124.60 1,137 +3.60(+2.98%)
Oct 04, 2010 122.36 122.36 121.00 121.00 1,152 -5.25(-4.16%)
Oct 01, 2010 126.30 126.30 125.45 126.25 743 -1.15(-0.90%)
Sep 30, 2010 127.25 127.40 127.00 127.40 1,475 -0.35(-0.27%)
Sep 29, 2010 128.25 128.25 127.75 127.75 664 -0.75(-0.58%)
Sep 28, 2010 127.37 128.50 127.37 128.50 268 +2.57(+2.04%)
Sep 27, 2010 127.35 127.35 125.93 125.93 456 -2.37(-1.85%)
Sep 24, 2010 128.49 128.97 128.30 128.30 1,321 +0.55(+0.43%)
Sep 22, 2010 127.75 127.75 127.75 0 +2.89(+2.31%)
Sep 21, 2010 125.32 125.32 124.86 124.86 263 +1.86(+1.51%)
Sep 20, 2010 123.36 123.36 123.00 123.00 682 -2.90(-2.30%)
Sep 17, 2010 126.25 126.25 125.90 125.90 2,167 -1.45(-1.14%)
Sep 15, 2010 127.10 127.35 127.10 127.35 249 -0.80(-0.62%)
Sep 14, 2010 128.15 128.15 128.15 128.15 100 +1.20(+0.95%)
Sep 13, 2010 126.95 126.95 126.95 126.95 110 +1.20(+0.95%)
Sep 10, 2010 125.60 125.75 124.75 125.75 2,525 +2.25(+1.82%)
Sep 09, 2010 126.17 126.17 123.50 123.50 4,365 -1.50(-1.20%)
Sep 08, 2010 124.45 125.00 124.45 125.00 203 +2.75(+2.25%)
Sep 07, 2010 121.45 122.25 121.45 122.25 528 -2.60(-2.08%)
Sep 03, 2010 124.75 124.90 124.03 124.85 1,259 -0.40(-0.32%)
Sep 02, 2010 125.10 125.25 124.51 125.25 612 -0.75(-0.60%)
Sep 01, 2010 124.17 126.05 124.17 126.00 913 +8.90(+7.60%)
Aug 31, 2010 117.04 117.10 117.04 117.10 200 +0.13(+0.11%)
Aug 30, 2010 117.65 117.65 116.97 116.97 300 -3.03(-2.53%)
Aug 27, 2010 119.45 120.00 119.45 120.00 203 +0.15(+0.13%)
Aug 26, 2010 119.85 119.85 118.75 119.85 868 +1.35(+1.14%)
Aug 25, 2010 117.12 118.50 117.10 118.50 2,852 -3.45(-2.83%)
Aug 24, 2010 120.94 122.05 120.94 121.95 625 +0.65(+0.54%)
Aug 23, 2010 122.22 122.22 121.30 121.30 2,928 -1.20(-0.98%)
Aug 20, 2010 122.25 122.50 121.20 122.50 13,272 -1.75(-1.41%)
Aug 19, 2010 124.75 124.75 124.25 124.25 40,120 -1.06(-0.85%)
Aug 18, 2010 125.31 125.31 125.31 125.31 19,513 -1.12(-0.89%)
Aug 17, 2010 126.00 126.43 123.84 126.43 90,894 +6.43(+5.36%)
Aug 16, 2010 120.09 120.48 119.86 120.00 30,689 -0.40(-0.33%)
Aug 13, 2010 119.84 120.82 119.75 120.40 43,400 -3.86(-3.11%)
Aug 12, 2010 123.25 124.26 123.00 124.26 23,635 +0.19(+0.16%)
Aug 11, 2010 124.07 124.07 124.07 124.07 9,525 -5.41(-4.18%)
Aug 10, 2010 129.96 130.00 129.00 129.48 5,639 -0.62(-0.48%)
Aug 09, 2010 130.00 131.00 130.00 130.10 1,167 +0.30(+0.23%)
Aug 06, 2010 129.18 129.80 128.48 129.80 1,064 +1.30(+1.01%)
Aug 05, 2010 132.55 132.55 128.50 128.50 11,451 -5.25(-3.93%)
Aug 04, 2010 132.88 133.90 132.11 133.75 39,796 +1.25(+0.94%)
Aug 03, 2010 131.50 132.60 131.25 132.50 27,791 +0.61(+0.46%)
Aug 02, 2010 129.87 132.00 129.87 131.89 19,351 +3.49(+2.72%)
Jul 30, 2010 128.40 128.40 128.40 128.40 100 +0.65(+0.51%)
Jul 29, 2010 127.75 127.75 127.75 127.75 200 +1.80(+1.43%)
Jul 28, 2010 126.25 126.25 125.95 125.95 800 -0.80(-0.63%)
Jul 27, 2010 126.62 126.75 126.62 126.75 401 +2.75(+2.22%)
Jul 26, 2010 123.55 124.00 123.00 124.00 2,800 +1.50(+1.22%)
Jul 23, 2010 121.33 122.50 121.33 122.50 470 +1.70(+1.41%)
Jul 22, 2010 120.63 120.80 120.63 120.80 233 +2.23(+1.88%)
Jul 21, 2010 118.25 118.57 118.25 118.57 200 -1.78(-1.48%)
Jul 19, 2010 120.35 120.35 120.35 0 +0.10(+0.08%)
Jul 16, 2010 120.25 120.25 120.25 120.25 225 +3.25(+2.78%)
Jul 14, 2010 117.00 117.00 117.00 117.00 0 +5.50(+4.93%)
Jul 12, 2010 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
Jul 08, 2010 111.50 111.50 111.50 0 +0.75(+0.68%)
Jul 07, 2010 110.75 110.75 110.75 110.75 109 +4.00(+3.75%)
Jun 30, 2010 106.75 106.75 106.75 0 +1.75(+1.67%)
Jun 29, 2010 105.45 105.45 105.00 105.00 308 -5.75(-5.19%)
Jun 25, 2010 110.75 110.75 110.50 110.75 700 -2.25(-1.99%)
Jun 24, 2010 113.00 113.00 113.00 113.00 406 -1.00(-0.88%)
Jun 23, 2010 114.00 114.00 114.00 114.00 290 -0.75(-0.65%)
Jun 18, 2010 114.75 114.75 114.75 0 +1.25(+1.10%)
Jun 16, 2010 113.50 113.50 113.50 0 -1.00(-0.87%)
Jun 15, 2010 114.77 114.77 114.50 114.50 375 -0.15(-0.13%)
Jun 14, 2010 114.65 114.65 114.65 114.65 800 +3.93(+3.55%)
Jun 11, 2010 110.72 110.72 110.72 110.72 100 -0.28(-0.25%)
Jun 10, 2010 111.00 111.00 111.00 111.00 110 +5.31(+5.02%)
Jun 08, 2010 105.69 105.69 105.69 105.69 0 +2.59(+2.51%)
Jun 04, 2010 103.10 103.10 103.10 0 -6.15(-5.63%)
Jun 03, 2010 108.50 109.25 108.50 109.25 300 +4.25(+4.05%)
Jun 02, 2010 105.00 105.00 105.00 105.00 113 +0.05(+0.05%)
Jun 01, 2010 107.04 108.05 104.95 104.95 1,664 -2.33(-2.17%)
May 28, 2010 107.28 107.28 107.28 107.28 100 -3.30(-2.98%)
May 27, 2010 110.58 110.58 110.58 110.58 100 +3.53(+3.30%)
May 26, 2010 107.05 107.05 107.05 107.05 200 +2.36(+2.25%)
May 25, 2010 104.69 104.69 104.69 104.69 100 -1.81(-1.70%)
May 21, 2010 106.50 106.50 106.50 0 +2.05(+1.96%)
May 20, 2010 104.45 104.45 104.45 104.45 100 -3.38(-3.13%)
May 19, 2010 108.37 110.13 106.15 107.83 3,625 -4.09(-3.65%)
May 18, 2010 111.92 111.92 111.92 111.92 149 +3.82(+3.53%)
May 17, 2010 109.63 109.63 108.10 108.10 500 -1.65(-1.50%)
May 14, 2010 109.01 109.75 109.01 109.75 611 +0.70(+0.64%)
May 13, 2010 109.75 109.75 109.05 109.05 800 -2.45(-2.20%)
May 12, 2010 109.60 111.50 109.60 111.50 350 +2.50(+2.29%)
May 11, 2010 109.00 109.00 109.00 109.00 200 -3.60(-3.20%)
May 10, 2010 111.90 112.60 111.90 112.60 200 +7.20(+6.83%)
May 07, 2010 106.50 106.50 103.20 105.40 700 -5.85(-5.26%)
May 06, 2010 110.00 111.50 110.00 111.25 775 +2.50(+2.30%)
May 05, 2010 108.75 108.75 108.75 108.75 575 -5.25(-4.61%)
May 04, 2010 116.17 116.30 113.66 114.00 1,314 -3.75(-3.18%)
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.