Novonesis A S ADR (OP: NVZMY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.15	45.30	44.92	45.11	22,288	+0.44(+0.99%)
May 30, 2017	44.21	44.68	44.21	44.67	16,946	-0.08(-0.18%)
May 26, 2017	44.77	44.83	44.45	44.75	12,354	-0.08(-0.18%)
May 25, 2017	44.85	44.98	44.80	44.83	11,650	+0.04(+0.08%)
May 24, 2017	44.50	44.92	44.50	44.79	76,163	+0.68(+1.55%)
May 23, 2017	44.35	44.40	44.11	44.11	9,785	-0.22(-0.50%)
May 22, 2017	44.13	44.33	44.10	44.33	102,104	+0.31(+0.72%)
May 19, 2017	43.98	44.10	43.81	44.02	9,146	+0.65(+1.49%)
May 18, 2017	43.29	43.37	43.09	43.37	16,555	-0.72(-1.63%)
May 17, 2017	43.87	44.17	43.78	44.09	22,780	-0.07(-0.15%)
May 16, 2017	44.16	44.28	43.98	44.16	12,092	+0.88(+2.02%)
May 15, 2017	43.13	43.30	43.06	43.28	13,051	-0.22(-0.51%)
May 12, 2017	43.24	43.52	43.22	43.50	13,282	+0.34(+0.79%)
May 11, 2017	42.74	43.16	42.71	43.16	13,116	+0.35(+0.81%)
May 10, 2017	42.73	42.88	42.64	42.81	16,039	+0.85(+2.03%)
May 09, 2017	42.06	42.17	41.88	41.96	8,942	-0.37(-0.87%)
May 08, 2017	42.14	42.42	42.14	42.33	20,038	-0.76(-1.75%)
May 05, 2017	42.71	43.15	42.69	43.09	16,263	-0.41(-0.95%)
May 04, 2017	43.26	43.53	43.26	43.50	12,954	+0.55(+1.29%)
May 03, 2017	42.84	43.13	42.76	42.95	8,659	-0.09(-0.20%)
May 02, 2017	42.97	43.11	42.81	43.03	7,422	+0.06(+0.15%)
May 01, 2017	43.00	43.34	42.66	42.97	14,481	-0.24(-0.56%)
Apr 28, 2017	43.10	43.27	43.00	43.21	12,144	-0.28(-0.66%)
Apr 27, 2017	43.55	43.63	43.34	43.49	103,492	-0.70(-1.57%)
Apr 26, 2017	44.21	44.35	43.97	44.19	16,865	+1.86(+4.39%)
Apr 25, 2017	42.33	42.38	42.05	42.33	14,135	-0.21(-0.49%)
Apr 24, 2017	42.41	42.61	42.29	42.54	10,435	+1.02(+2.46%)
Apr 21, 2017	41.43	41.52	41.23	41.52	11,261	-0.10(-0.24%)
Apr 20, 2017	41.50	41.84	41.34	41.62	27,725	+0.20(+0.48%)
Apr 19, 2017	41.43	41.55	41.35	41.42	78,320	-0.06(-0.15%)
Apr 18, 2017	41.40	41.49	41.13	41.48	33,148	+0.37(+0.89%)
Apr 17, 2017	40.30	41.33	40.30	41.12	15,136	+0.12(+0.30%)
Apr 13, 2017	41.34	41.34	40.93	40.99	8,671	-0.12(-0.28%)
Apr 12, 2017	40.97	41.29	40.85	41.11	13,757	+1.08(+2.69%)
Apr 11, 2017	40.05	40.11	39.82	40.03	9,968	+0.04(+0.11%)
Apr 10, 2017	39.67	40.05	39.67	39.99	6,883	-0.51(-1.25%)
Apr 07, 2017	40.28	40.68	40.28	40.50	7,827	+0.54(+1.35%)
Apr 06, 2017	40.23	40.23	39.91	39.96	11,440	+0.22(+0.55%)
Apr 05, 2017	39.82	40.01	39.72	39.74	48,321	+0.27(+0.68%)
Apr 04, 2017	39.04	39.49	39.04	39.47	52,464	+0.46(+1.18%)
Apr 03, 2017	38.97	39.01	38.80	39.01	10,719	-0.65(-1.63%)
Mar 31, 2017	39.64	39.81	39.54	39.66	9,300	+0.12(+0.29%)
Mar 30, 2017	39.55	39.71	39.35	39.54	47,207	-0.20(-0.50%)
Mar 29, 2017	39.54	39.80	39.54	39.74	8,455	-0.08(-0.20%)
Mar 28, 2017	39.96	40.03	39.78	39.82	7,763	+0.19(+0.48%)
Mar 27, 2017	39.78	39.78	39.61	39.63	17,798	+0.65(+1.65%)
Mar 24, 2017	38.75	39.15	38.75	38.98	12,758	+0.30(+0.79%)
Mar 23, 2017	38.67	38.89	38.65	38.68	13,209	+0.10(+0.26%)
Mar 22, 2017	38.67	38.82	38.57	38.58	11,615	-0.25(-0.64%)
Mar 21, 2017	39.10	39.32	38.82	38.83	10,842	-0.30(-0.78%)
Mar 20, 2017	39.15	39.20	39.05	39.13	10,443	+0.02(+0.06%)
Mar 17, 2017	39.09	39.20	38.98	39.11	12,616	-0.02(-0.06%)
Mar 16, 2017	39.12	39.22	38.93	39.13	10,488	+0.41(+1.07%)
Mar 15, 2017	38.22	38.75	38.19	38.72	7,534	+0.48(+1.26%)
Mar 14, 2017	38.22	38.46	38.22	38.24	13,386	-0.34(-0.87%)
Mar 13, 2017	38.36	38.64	38.35	38.58	30,759	-0.31(-0.81%)
Mar 10, 2017	38.77	38.96	38.65	38.89	12,143	+0.67(+1.75%)
Mar 09, 2017	38.10	38.27	38.10	38.22	11,403	+0.23(+0.61%)
Mar 08, 2017	38.09	38.14	37.94	37.99	17,813	+0.23(+0.60%)
Mar 07, 2017	37.83	37.99	37.73	37.76	31,056	-0.51(-1.33%)
Mar 06, 2017	38.45	38.50	38.18	38.27	33,840	-0.37(-0.95%)
Mar 03, 2017	38.37	38.67	38.23	38.64	13,630	+0.01(+0.02%)
Mar 02, 2017	38.52	38.68	38.52	38.63	10,639	+0.25(+0.65%)

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.