Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 83.000 | 83.727 | 80.000 | 81.600 | 81.600 | 240,893 |
| 2024-09-04 | 85.000 | 89.200 | 80.200 | 85.400 | 85.400 | 390,047 |
| 2024-09-03 | 88.000 | 90.400 | 85.200 | 87.600 | 87.600 | 217,865 |
| 2024-09-02 | 92.000 | 100.88 | 88.000 | 89.500 | 89.500 | 579,083 |
| 2024-08-30 | 86.400 | 98.600 | 81.000 | 97.400 | 97.400 | 1,636,879 |
| 2024-08-29 | 88.000 | 88.000 | 82.000 | 84.600 | 84.600 | 352,944 |
| 2024-08-28 | 86.400 | 90.000 | 82.400 | 86.400 | 86.400 | 497,701 |
| 2024-08-27 | 82.600 | 91.060 | 80.192 | 84.000 | 84.000 | 1,236,154 |
| 2024-08-23 | 115.00 | 115.00 | 94.200 | 97.400 | 97.400 | 2,229,700 |
| 2024-08-22 | 97.800 | 118.00 | 95.000 | 110.00 | 110.00 | 4,130,377 |
| 2024-08-21 | 83.800 | 104.00 | 79.000 | 90.400 | 90.400 | 3,144,238 |
| 2024-08-20 | 119.00 | 119.50 | 80.000 | 82.600 | 82.600 | 5,391,719 |
| 2024-08-19 | 108.00 | 137.00 | 96.000 | 118.00 | 118.00 | 7,006,478 |
| 2024-08-16 | 70.800 | 99.800 | 67.200 | 96.000 | 96.000 | 5,698,754 |
| 2024-08-15 | 53.000 | 67.688 | 53.000 | 66.000 | 66.000 | 1,726,998 |
| 2024-08-14 | 48.000 | 52.800 | 45.874 | 52.000 | 52.000 | 404,353 |
| 2024-08-13 | 45.100 | 47.654 | 45.100 | 47.250 | 47.250 | 38,566 |
| 2024-08-12 | 45.400 | 47.700 | 45.000 | 46.350 | 46.350 | 35,239 |
| 2024-08-09 | 45.100 | 47.500 | 44.300 | 46.500 | 46.500 | 83,550 |
| 2024-08-08 | 45.000 | 47.000 | 45.000 | 45.600 | 45.600 | 35,772 |
| 2024-08-07 | 46.500 | 47.000 | 44.200 | 46.100 | 46.100 | 22,670 |
| 2024-08-06 | 45.100 | 46.600 | 44.200 | 45.450 | 45.450 | 44,258 |
| 2024-08-05 | 44.400 | 46.460 | 43.900 | 44.950 | 44.950 | 36,389 |
| 2024-08-02 | 45.360 | 46.640 | 45.360 | 46.000 | 46.000 | 8,546 |
| 2024-08-01 | 45.100 | 46.900 | 44.362 | 46.000 | 46.000 | 101,081 |
| 2024-07-31 | 46.000 | 46.993 | 45.000 | 45.500 | 45.500 | 43,617 |
| 2024-07-30 | 47.000 | 48.500 | 46.414 | 47.600 | 47.600 | 54,252 |
| 2024-07-29 | 48.000 | 50.775 | 48.000 | 48.900 | 48.900 | 103,360 |
| 2024-07-26 | 53.000 | 53.000 | 48.000 | 49.900 | 49.900 | 157,270 |
| 2024-07-25 | 46.300 | 55.000 | 45.161 | 51.500 | 51.500 | 709,727 |
| 2024-07-24 | 45.120 | 46.620 | 45.120 | 45.900 | 45.900 | 31,260 |
| 2024-07-23 | 46.900 | 48.000 | 45.259 | 48.000 | 48.000 | 4,885 |
| 2024-07-22 | 46.000 | 47.148 | 45.000 | 45.000 | 45.000 | 42,350 |
| 2024-07-19 | 46.400 | 47.900 | 46.400 | 47.900 | 47.900 | 11,954 |
| 2024-07-18 | 46.000 | 48.500 | 44.540 | 46.500 | 46.500 | 194,366 |
| 2024-07-17 | 47.800 | 47.949 | 44.000 | 44.350 | 44.350 | 175,727 |
| 2024-07-16 | 48.000 | 49.206 | 46.800 | 48.050 | 48.050 | 11,988 |
| 2024-07-15 | 49.700 | 49.700 | 48.188 | 49.000 | 49.000 | 54,413 |
| 2024-07-12 | 49.000 | 50.000 | 48.000 | 48.850 | 48.850 | 27,478 |
| 2024-07-11 | 48.100 | 50.000 | 48.000 | 50.000 | 50.000 | 79,305 |
| 2024-07-10 | 49.000 | 50.000 | 48.500 | 48.500 | 48.500 | 33,687 |
| 2024-07-09 | 48.200 | 52.000 | 48.100 | 51.000 | 51.000 | 183,002 |
| 2024-07-08 | 49.000 | 50.400 | 48.000 | 50.000 | 50.000 | 133,883 |
| 2024-07-05 | 49.000 | 50.400 | 48.100 | 50.400 | 50.400 | 69,102 |
| 2024-07-04 | 48.000 | 49.000 | 45.514 | 49.000 | 49.000 | 169,802 |
| 2024-07-03 | 47.100 | 47.908 | 46.408 | 47.300 | 47.300 | 33,642 |
| 2024-07-02 | 46.000 | 48.700 | 45.066 | 45.600 | 45.600 | 42,627 |
| 2024-07-01 | 47.300 | 47.700 | 45.303 | 47.300 | 47.300 | 88,032 |
| 2024-06-28 | 45.400 | 48.800 | 45.300 | 46.950 | 46.950 | 79,149 |
| 2024-06-27 | 48.000 | 49.000 | 45.400 | 45.400 | 45.400 | 35,731 |
| 2024-06-26 | 48.000 | 50.648 | 45.500 | 47.700 | 47.700 | 186,320 |
| 2024-06-25 | 48.200 | 48.662 | 45.500 | 47.000 | 47.000 | 76,039 |
| 2024-06-24 | 48.000 | 49.562 | 47.100 | 47.100 | 47.100 | 80,380 |
| 2024-06-21 | 52.000 | 53.000 | 48.500 | 48.500 | 48.500 | 175,707 |
| 2024-06-20 | 45.500 | 51.997 | 43.555 | 50.800 | 50.800 | 417,543 |
| 2024-06-19 | 43.800 | 45.500 | 42.994 | 43.950 | 43.950 | 408,280 |
| 2024-06-18 | 44.000 | 45.980 | 43.700 | 44.850 | 44.850 | 244,554 |
| 2024-06-17 | 46.000 | 49.500 | 44.003 | 45.400 | 45.400 | 89,095 |
| 2024-06-14 | 51.000 | 51.420 | 46.211 | 48.250 | 48.250 | 498,767 |
| 2024-06-13 | 54.000 | 56.194 | 51.210 | 51.500 | 51.500 | 165,143 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.