OTC Markets OTCPK - Delayed Quote USD

Novonesis A/S (NVZMF)

Compare
55.20 0.00 (0.00%)
At close: December 27 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 55.20 55.20 55.20 55.20 55.20 700
Dec 26, 2024 58.48 58.48 58.48 58.48 58.48 200
Dec 24, 2024 54.85 58.29 54.85 54.85 54.85 200
Dec 23, 2024 58.60 58.60 58.02 58.02 58.02 500
Dec 20, 2024 57.89 57.89 57.89 57.89 57.89 100
Dec 19, 2024 58.65 58.65 56.30 56.30 56.30 100
Dec 18, 2024 57.00 57.00 57.00 57.00 57.00 400
Dec 17, 2024 58.26 58.26 56.74 56.74 56.74 800
Dec 16, 2024 58.00 58.00 58.00 58.00 58.00 500
Dec 13, 2024 59.13 59.13 58.00 58.00 58.00 8,000
Dec 12, 2024 59.08 59.08 59.08 59.08 59.08 100
Dec 11, 2024 59.10 59.37 59.10 59.37 59.37 100
Dec 10, 2024 58.23 58.99 57.90 57.90 57.90 200
Dec 9, 2024 59.59 59.59 59.05 59.05 59.05 400
Dec 6, 2024 58.00 58.00 58.00 58.00 58.00 -
Dec 5, 2024 58.00 58.00 58.00 58.00 58.00 700
Dec 4, 2024 57.29 58.15 57.29 58.15 58.15 700
Dec 3, 2024 57.14 57.14 57.14 57.14 57.14 -
Dec 2, 2024 57.03 57.14 57.03 57.14 57.14 400
Nov 29, 2024 58.50 58.50 58.50 58.50 58.50 100
Nov 27, 2024 58.80 58.80 57.81 58.80 58.80 2,500
Nov 26, 2024 58.56 58.56 58.56 58.56 58.56 1,200
Nov 25, 2024 59.08 59.30 58.55 58.55 58.55 600
Nov 22, 2024 59.06 59.48 59.06 59.48 59.48 400
Nov 21, 2024 57.50 57.50 57.50 57.50 57.50 200
Nov 20, 2024 56.97 58.48 56.97 57.15 57.15 1,700
Nov 19, 2024 56.07 56.07 54.66 55.16 55.16 700
Nov 18, 2024 54.70 54.70 54.15 54.15 54.15 400
Nov 15, 2024 57.20 57.20 55.00 55.00 55.00 400
Nov 14, 2024 57.57 57.57 57.57 57.57 57.57 200
Nov 13, 2024 57.40 57.40 57.40 57.40 57.40 -
Nov 12, 2024 58.86 58.86 57.40 57.40 57.40 600
Nov 11, 2024 58.60 58.60 58.60 58.60 58.60 300
Nov 8, 2024 60.88 60.88 60.88 60.88 60.88 100
Nov 7, 2024 59.74 59.74 59.74 59.74 59.74 100
Nov 6, 2024 58.97 58.97 58.97 58.97 58.97 1,200
Nov 5, 2024 60.30 62.15 60.30 61.75 61.75 5,200
Nov 4, 2024 61.45 61.45 61.45 61.45 61.45 -
Nov 1, 2024 61.45 61.45 61.45 61.45 61.45 100
Oct 31, 2024 61.99 61.99 61.99 61.99 61.99 400
Oct 30, 2024 61.99 61.99 61.99 61.99 61.99 800
Oct 29, 2024 61.55 61.55 61.55 61.55 61.55 400
Oct 28, 2024 64.79 65.03 63.00 63.00 63.00 1,800
Oct 25, 2024 65.95 65.95 65.95 65.95 65.95 -
Oct 24, 2024 65.95 65.95 65.95 65.95 65.95 200
Oct 23, 2024 63.46 63.46 63.46 63.46 63.46 -
Oct 22, 2024 63.46 63.46 63.46 63.46 63.46 -
Oct 21, 2024 63.46 63.46 63.46 63.46 63.46 -
Oct 18, 2024 63.46 63.46 63.46 63.46 63.46 -
Oct 17, 2024 63.46 63.46 63.46 63.46 63.46 400
Oct 16, 2024 67.32 67.32 66.71 66.92 66.92 1,700
Oct 15, 2024 69.86 69.86 69.86 69.86 69.86 600
Oct 14, 2024 65.85 65.85 65.85 65.85 65.85 -
Oct 11, 2024 66.41 66.41 65.85 65.85 65.85 100
Oct 10, 2024 70.97 70.97 70.97 70.97 70.97 100
Oct 9, 2024 69.47 69.47 69.47 69.47 69.47 -
Oct 8, 2024 69.47 69.47 69.47 69.47 69.47 200
Oct 7, 2024 68.33 68.33 68.33 68.33 68.33 2,000
Oct 4, 2024 68.33 68.33 68.33 68.33 68.33 1,100
Oct 3, 2024 71.52 71.52 71.52 71.52 71.52 100
Oct 2, 2024 69.50 69.50 69.50 69.50 69.50 800
Oct 1, 2024 69.50 69.50 69.50 69.50 69.50 400
Sep 30, 2024 69.10 69.10 69.10 69.10 69.10 -
Sep 27, 2024 69.10 69.10 69.10 69.10 69.10 -
Sep 26, 2024 71.29 71.29 69.10 69.10 69.10 600
Sep 25, 2024 71.26 71.28 71.24 71.24 71.24 100
Sep 24, 2024 69.99 69.99 69.99 69.99 69.99 100
Sep 23, 2024 68.37 68.37 68.37 68.37 68.37 100
Sep 20, 2024 68.18 70.26 68.18 69.01 69.01 3,000
Sep 19, 2024 65.55 65.55 65.55 65.55 65.55 200
Sep 18, 2024 68.10 68.10 68.10 68.10 68.10 200
Sep 17, 2024 69.70 69.70 69.70 69.70 69.70 -
Sep 16, 2024 69.93 69.93 69.70 69.70 69.70 1,100
Sep 13, 2024 67.25 67.25 67.25 67.25 67.25 600
Sep 12, 2024 67.25 67.25 67.25 67.25 67.25 1,700
Sep 11, 2024 71.40 71.40 71.40 71.40 71.40 100
Sep 10, 2024 67.85 67.85 67.85 67.85 67.85 400
Sep 9, 2024 68.70 69.09 68.70 69.09 69.09 1,800
Sep 6, 2024 70.00 70.00 70.00 70.00 70.00 1,200
Sep 5, 2024 69.14 70.05 67.83 70.05 70.05 600
Sep 4, 2024 68.29 68.29 68.29 68.29 68.29 100
Sep 3, 2024 69.26 69.26 69.26 69.26 69.26 600
Aug 30, 2024 0.30 Dividend
Aug 30, 2024 69.26 69.26 69.26 69.26 69.26 100
Aug 29, 2024 67.96 67.96 67.96 67.96 67.66 -
Aug 28, 2024 67.96 67.96 67.96 67.96 67.66 900
Aug 27, 2024 68.15 69.87 65.36 69.87 69.56 900
Aug 26, 2024 68.19 68.45 67.36 68.45 68.15 100
Aug 23, 2024 66.00 66.00 66.00 66.00 65.71 1,800
Aug 22, 2024 65.35 66.00 65.35 66.00 65.71 1,300
Aug 21, 2024 65.11 65.11 65.11 65.11 64.83 -
Aug 20, 2024 65.11 65.11 65.11 65.11 64.83 400
Aug 19, 2024 63.17 63.26 63.01 63.25 62.97 3,100
Aug 16, 2024 63.11 64.54 63.11 64.54 64.26 1,600
Aug 15, 2024 61.56 61.58 61.56 61.58 61.31 700
Aug 14, 2024 61.55 63.69 61.55 63.69 63.41 100
Aug 13, 2024 60.98 60.98 60.98 60.98 60.71 -
Aug 12, 2024 61.97 61.97 60.98 60.98 60.71 100
Aug 9, 2024 62.00 62.00 62.00 62.00 61.73 200
Aug 8, 2024 63.25 63.25 63.10 63.10 62.82 100
Aug 7, 2024 59.94 59.94 59.94 59.94 59.68 -
Aug 6, 2024 59.94 59.94 59.94 59.94 59.68 700
Aug 5, 2024 59.90 59.94 59.90 59.94 59.68 100
Aug 2, 2024 60.90 60.90 60.90 60.90 60.63 200
Aug 1, 2024 64.07 64.07 64.07 64.07 63.79 100
Jul 31, 2024 62.95 62.95 62.57 62.57 62.30 100
Jul 30, 2024 64.30 64.30 63.16 63.16 62.88 200
Jul 29, 2024 61.26 61.26 61.26 61.26 60.99 -
Jul 26, 2024 61.26 61.26 61.26 61.26 60.99 2,800
Jul 25, 2024 60.24 60.24 60.24 60.24 59.98 100
Jul 24, 2024 60.71 60.71 60.71 60.71 60.44 1,200
Jul 23, 2024 63.32 63.32 60.88 60.94 60.67 2,700
Jul 22, 2024 60.75 60.75 60.73 60.73 60.46 800
Jul 19, 2024 62.50 62.50 62.50 62.50 62.23 -
Jul 18, 2024 62.50 62.50 62.50 62.50 62.23 -
Jul 17, 2024 62.50 62.50 62.50 62.50 62.23 -
Jul 16, 2024 62.50 62.50 62.50 62.50 62.23 -
Jul 15, 2024 62.50 62.50 62.50 62.50 62.23 1,600
Jul 12, 2024 62.50 62.50 62.50 62.50 62.23 500
Jul 11, 2024 63.00 63.00 61.10 61.10 60.83 100
Jul 10, 2024 62.52 62.52 59.89 62.00 61.73 500
Jul 9, 2024 62.61 62.63 62.61 62.63 62.36 300
Jul 8, 2024 59.32 59.32 59.32 59.32 59.06 500
Jul 5, 2024 59.32 59.32 59.32 59.32 59.06 -
Jul 3, 2024 59.32 59.32 59.32 59.32 59.06 100
Jul 2, 2024 59.33 59.33 59.33 59.33 59.07 -
Jul 1, 2024 59.33 59.33 59.33 59.33 59.07 -
Jun 28, 2024 59.33 59.33 59.33 59.33 59.07 100
Jun 27, 2024 62.01 62.01 62.01 62.01 61.74 -
Jun 26, 2024 62.01 62.01 62.01 62.01 61.74 1,800
Jun 25, 2024 60.68 62.01 60.68 62.01 61.74 500
Jun 24, 2024 62.50 62.50 62.50 62.50 62.23 -
Jun 21, 2024 61.48 62.50 61.00 62.50 62.23 500
Jun 20, 2024 64.71 65.40 63.02 65.40 65.11 2,900
Jun 18, 2024 59.75 59.75 59.75 59.75 59.49 1,000
Jun 17, 2024 56.65 56.65 56.65 56.65 56.40 100
Jun 14, 2024 57.42 58.60 57.42 58.60 58.34 3,000
Jun 13, 2024 59.98 59.98 59.98 59.98 59.72 1,200
Jun 12, 2024 61.35 61.35 61.35 61.35 61.08 -
Jun 11, 2024 61.35 61.35 61.35 61.35 61.08 200
Jun 10, 2024 61.35 61.35 61.35 61.35 61.08 -
Jun 7, 2024 61.35 61.35 61.35 61.35 61.08 100
Jun 6, 2024 63.40 63.40 59.70 59.70 59.44 100
Jun 5, 2024 61.32 61.62 59.00 61.62 61.35 1,300
Jun 4, 2024 59.68 59.68 59.15 59.35 59.09 1,100
Jun 3, 2024 58.23 58.23 58.23 58.23 57.98 100
May 31, 2024 58.39 58.39 58.00 58.00 57.75 1,000
May 30, 2024 59.83 62.13 59.35 62.13 61.86 800
May 29, 2024 59.49 59.49 59.49 59.49 59.23 2,500
May 28, 2024 59.45 59.49 59.45 59.49 59.23 100
May 24, 2024 61.05 61.05 61.05 61.05 60.78 -
May 23, 2024 61.05 61.05 61.05 61.05 60.78 -
May 22, 2024 61.05 61.05 61.05 61.05 60.78 100
May 21, 2024 60.70 60.70 60.70 60.70 60.43 1,000
May 20, 2024 63.63 63.63 63.63 63.63 63.35 300
May 17, 2024 62.50 62.50 62.09 62.09 61.82 1,800
May 16, 2024 62.00 62.00 62.00 62.00 61.73 100
May 15, 2024 60.82 60.82 60.82 60.82 60.55 100
May 14, 2024 59.79 59.79 59.79 59.79 59.53 -
May 13, 2024 60.58 60.65 59.79 59.79 59.53 1,900
May 10, 2024 58.11 58.11 58.11 58.11 57.86 -
May 9, 2024 58.11 58.11 58.11 58.11 57.86 -
May 8, 2024 58.11 58.11 58.11 58.11 57.86 -
May 7, 2024 58.23 58.23 58.11 58.11 57.86 400
May 6, 2024 59.46 59.46 59.46 59.46 59.20 100
May 3, 2024 60.84 60.84 60.84 60.84 60.57 100
May 2, 2024 54.00 54.00 54.00 54.00 53.76 100
May 1, 2024 0.29 Dividend
May 1, 2024 53.50 57.15 53.50 57.15 56.90 1,100
Apr 30, 2024 57.25 57.25 54.53 55.81 55.28 1,100
Apr 29, 2024 55.89 55.89 55.89 55.89 55.36 3,600
Apr 26, 2024 55.76 55.78 53.32 53.32 52.81 200
Apr 25, 2024 55.22 55.22 55.22 55.22 54.70 100
Apr 24, 2024 52.51 52.51 52.51 52.51 52.01 -
Apr 23, 2024 52.51 52.51 52.51 52.51 52.01 -
Apr 22, 2024 52.51 52.51 52.51 52.51 52.01 100
Apr 19, 2024 55.70 56.45 54.45 54.45 53.93 2,200
Apr 18, 2024 54.36 54.36 52.71 52.71 52.21 1,200
Apr 17, 2024 54.50 54.50 54.50 54.50 53.98 200
Apr 16, 2024 55.79 55.79 55.79 55.79 55.26 200
Apr 15, 2024 54.76 54.76 54.76 54.76 54.24 -
Apr 12, 2024 54.76 54.76 54.76 54.76 54.24 100
Apr 11, 2024 54.63 55.62 54.63 55.35 54.83 200
Apr 10, 2024 54.31 54.56 54.25 54.56 54.04 1,100
Apr 9, 2024 54.15 54.15 54.15 54.15 53.64 -
Apr 8, 2024 54.15 54.15 54.15 54.15 53.64 -
Apr 5, 2024 54.15 54.15 54.15 54.15 53.64 100
Apr 4, 2024 56.81 56.81 56.39 56.52 55.98 1,000
Apr 3, 2024 57.39 57.39 57.39 57.39 56.85 100
Apr 2, 2024 57.08 57.08 56.28 56.28 55.75 800
Apr 1, 2024 57.53 57.53 57.53 57.53 56.99 -
Mar 28, 2024 56.65 57.53 56.65 57.53 56.99 100
Mar 27, 2024 60.32 60.35 58.77 58.77 58.21 100
Mar 26, 2024 58.86 58.86 58.86 58.86 58.30 300
Mar 25, 2024 60.49 60.49 59.22 59.22 58.66 300
Mar 22, 2024 59.00 59.50 59.00 59.50 58.94 100
Mar 21, 2024 58.51 58.51 58.51 58.51 57.96 200
Mar 20, 2024 60.88 60.88 60.88 60.88 60.30 1,600
Mar 19, 2024 58.75 60.39 58.75 60.39 59.82 300
Mar 18, 2024 58.25 58.25 58.25 58.25 57.70 500
Mar 15, 2024 58.79 58.79 58.79 58.79 58.23 -
Mar 14, 2024 58.79 58.79 58.79 58.79 58.23 -
Mar 13, 2024 58.79 58.79 58.79 58.79 58.23 100
Mar 12, 2024 62.80 62.80 59.86 59.86 59.29 200
Mar 11, 2024 58.75 61.17 58.75 61.17 60.59 200
Mar 8, 2024 60.05 60.05 60.05 60.05 59.48 100
Mar 7, 2024 59.45 59.72 58.77 59.30 58.74 2,400
Mar 6, 2024 57.77 57.77 57.77 57.77 57.22 700
Mar 5, 2024 58.31 58.31 57.44 57.77 57.22 4,300
Mar 4, 2024 57.41 57.41 57.41 57.41 56.87 100
Mar 1, 2024 56.95 56.95 56.95 56.95 56.41 6,700
Feb 29, 2024 56.27 56.27 56.05 56.05 55.52 1,000
Feb 28, 2024 55.49 55.49 55.49 55.49 54.96 900
Feb 27, 2024 56.51 56.51 56.51 56.51 55.97 1,600
Feb 26, 2024 57.40 57.40 56.51 56.51 55.97 2,600
Feb 23, 2024 55.56 56.21 55.52 56.21 55.68 500
Feb 22, 2024 55.75 55.75 55.75 55.75 55.22 2,700
Feb 21, 2024 54.96 55.77 54.96 55.77 55.24 4,600
Feb 20, 2024 55.00 55.67 54.88 55.66 55.13 1,800
Feb 16, 2024 52.82 52.82 52.82 52.82 52.32 -
Feb 15, 2024 52.82 52.82 52.82 52.82 52.32 100
Feb 14, 2024 52.50 52.50 51.80 51.80 51.31 700
Feb 13, 2024 50.28 50.28 50.28 50.28 49.80 2,900
Feb 12, 2024 50.97 50.97 50.97 50.97 50.49 500
Feb 9, 2024 50.95 50.97 50.20 50.97 50.49 300
Feb 8, 2024 51.22 51.28 50.48 50.50 50.02 1,200
Feb 7, 2024 50.60 50.60 50.60 50.60 50.12 -
Feb 6, 2024 50.11 50.60 50.11 50.60 50.12 13,500
Feb 5, 2024 51.80 51.80 51.05 51.15 50.67 2,600
Feb 2, 2024 52.07 52.84 52.07 52.84 52.34 500
Feb 1, 2024 52.45 53.11 52.45 53.11 52.61 2,500
Jan 31, 2024 51.39 51.39 51.39 51.39 50.90 -
Jan 30, 2024 52.07 52.15 51.39 51.39 50.90 40,400
Jan 29, 2024 52.44 52.44 52.44 52.44 51.94 600
Jan 26, 2024 52.44 52.44 52.44 52.44 51.94 46,700
Jan 25, 2024 52.97 54.02 52.44 52.44 51.94 300
Jan 24, 2024 52.77 52.77 52.72 52.72 52.22 100
Jan 23, 2024 51.53 51.80 50.98 50.98 50.50 4,300
Jan 22, 2024 50.90 52.09 50.90 52.09 51.60 800
Jan 19, 2024 50.50 51.84 50.50 51.84 51.35 25,300
Jan 18, 2024 50.99 50.99 49.89 50.69 50.21 200
Jan 17, 2024 50.50 51.49 50.36 51.48 50.99 1,300
Jan 16, 2024 53.19 53.19 53.19 53.19 52.69 600
Jan 12, 2024 53.20 53.50 53.20 53.50 52.99 100
Jan 11, 2024 53.44 53.44 53.14 53.14 52.64 1,000
Jan 10, 2024 52.52 52.52 52.52 52.52 52.02 100
Jan 9, 2024 53.73 53.73 53.73 53.73 53.22 -
Jan 8, 2024 53.75 53.80 53.05 53.73 53.22 200
Jan 5, 2024 53.50 53.50 53.50 53.50 52.99 -
Jan 4, 2024 52.61 53.50 52.61 53.50 52.99 1,100
Jan 3, 2024 52.61 52.61 52.61 52.61 52.11 200
Jan 2, 2024 53.88 53.88 53.36 53.36 52.85 100
Dec 29, 2023 54.98 54.99 54.98 54.99 54.47 700
Dec 28, 2023 55.20 55.20 55.20 55.20 54.68 100

Related Tickers

WD1.DU WD-40 Co
236.00
-0.84%
 
000210.KS DL Holdings CO., LTD.
32,100.00
-4.32%
 
27V.SG Avantium NV
1.8020
+3.80%
 
LBMB.DU Nano One Materials Corp
0.5690
-3.23%
 
KURCF Kureha Corporation
20.66
0.00%
 
IMCD.VI IMCD N.V.
141.50
+1.32%
 
ORGC.ST OrganoClick AB (publ)
2.8800
+4.73%
 
603823.SS Lily Group Co., Ltd.
9.72
+1.46%
 
3C1.F Carbios SAS
6.88
-1.71%
 
ORIENTCER.NS Orient Ceratech Limited
52.02
-4.53%