Novacyt(GB:NCYT)
GBXÂ 36.20-0.90 (-2.43%)
GB:NCYT
Novacyt historical prices
GBXÂ 36.20
At close:-0.90 (-2.43%)
Novacyt (NCYT) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 36.50 | 37.90 | 35.80 | 36.20 | 36.20 | -2.43% | 89,796 | 1.17 |
| Nov 11, 2026 | 37.70 | 38.00 | 36.26 | 37.10 | 37.10 | +7.54% | 36,002 | 0.47 |
| Nov 10, 2026 | 36.00 | 36.60 | 34.50 | 34.50 | 34.50 | -0.29% | 2,396 | 0.03 |
| Nov 09, 2026 | 34.60 | 34.77 | 34.50 | 35.65 | 35.65 | +3.03% | 47,372 | 0.55 |
| Nov 06, 2026 | 34.40 | 35.70 | 34.40 | 34.60 | 34.60 | +0.87% | 47,211 | 0.55 |
| Nov 05, 2026 | 35.00 | 35.80 | 34.30 | 34.30 | 34.30 | -4.19% | 87,616 | 1.02 |
| Nov 04, 2026 | 34.99 | 36.00 | 34.89 | 35.80 | 35.80 | +1.99% | 42,356 | 0.49 |
| Nov 03, 2026 | 36.00 | 36.50 | 34.77 | 35.10 | 35.10 | -3.70% | 31,999 | 0.37 |
| Nov 02, 2026 | 37.00 | 37.00 | 36.00 | 36.45 | 36.45 | -1.49% | 46,005 | 0.54 |
| Oct 30, 2026 | 36.20 | 37.23 | 36.10 | 37.00 | 37.00 | -0.13% | 24,828 | 0.29 |
| Oct 29, 2026 | 36.40 | 37.80 | 36.40 | 37.05 | 37.05 | +2.92% | 559 | 0.01 |
| Oct 28, 2026 | 37.00 | 37.97 | 36.00 | 36.00 | 36.00 | -4.64% | 23,649 | 0.27 |
| Oct 27, 2026 | 38.10 | 39.20 | 37.26 | 37.75 | 37.75 | -2.33% | 57,497 | 0.67 |
| Oct 26, 2026 | 38.10 | 40.10 | 38.10 | 38.65 | 38.65 | -0.64% | 3,024 | 0.04 |
| Oct 23, 2026 | 38.50 | 39.12 | 38.24 | 38.90 | 38.90 | -0.38% | 31,711 | 0.37 |
| Oct 22, 2026 | 38.50 | 39.70 | 38.45 | 39.05 | 39.05 | -0.64% | 56,689 | 0.66 |
| Oct 21, 2026 | 38.60 | 39.70 | 38.60 | 39.30 | 39.30 | 0.00% | 12,977 | 0.15 |
| Oct 20, 2026 | 39.00 | 39.70 | 38.90 | 39.30 | 39.30 | -0.63% | 34,704 | 0.40 |
| Oct 19, 2026 | 39.20 | 40.18 | 39.00 | 39.55 | 39.55 | +0.13% | 11,304 | 0.13 |
| Oct 16, 2026 | 39.60 | 39.68 | 39.20 | 39.50 | 39.50 | -0.25% | 12,216 | 0.14 |
| Oct 15, 2026 | 39.60 | 40.40 | 38.60 | 39.60 | 39.60 | +2.59% | 117,816 | 1.35 |
| Oct 14, 2026 | 38.60 | 39.90 | 38.50 | 38.60 | 38.60 | -1.03% | 3,397 | 0.04 |
| Oct 13, 2026 | 39.00 | 40.40 | 39.00 | 39.00 | 39.00 | +0.52% | 76,223 | 0.86 |
| Oct 12, 2026 | 39.10 | 42.16 | 38.60 | 38.80 | 38.80 | -3.96% | 255,299 | 2.92 |
| Oct 09, 2026 | 40.00 | 41.56 | 39.10 | 40.40 | 40.40 | -2.65% | 147,259 | 1.72 |
| Oct 08, 2026 | 40.50 | 41.90 | 38.70 | 41.50 | 41.50 | -0.95% | 306,647 | 3.79 |
| Oct 07, 2026 | 45.00 | 45.00 | 40.50 | 41.90 | 41.90 | -4.77% | 339,892 | 4.49 |
| Oct 06, 2026 | 40.00 | 46.70 | 40.00 | 44.00 | 44.00 | +10.00% | 721,566 | 11.20 |
| Oct 05, 2026 | 39.90 | 40.00 | 37.00 | 40.00 | 40.00 | +8.11% | 37,015 | 0.57 |
| Oct 02, 2026 | 40.00 | 42.90 | 37.00 | 37.00 | 37.00 | -7.50% | 121,683 | 1.88 |
| Oct 01, 2026 | 41.00 | 41.70 | 39.39 | 40.00 | 40.00 | -4.76% | 74,168 | 1.16 |
| Sep 30, 2026 | 43.40 | 43.58 | 41.00 | 42.00 | 42.00 | -2.10% | 60,650 | 0.96 |
| Sep 29, 2026 | 45.90 | 45.90 | 42.90 | 42.90 | 42.90 | -3.60% | 76,969 | 1.23 |
| Sep 28, 2026 | 44.00 | 44.00 | 43.44 | 44.50 | 44.50 | +0.11% | 999 | 0.02 |
| Sep 25, 2026 | 44.00 | 45.00 | 43.69 | 44.45 | 44.45 | +0.34% | 101,462 | 1.62 |
| Sep 24, 2026 | 43.90 | 46.00 | 42.20 | 44.30 | 44.30 | +5.73% | 164,577 | 2.71 |
| Sep 23, 2026 | 42.40 | 43.90 | 41.90 | 41.90 | 41.90 | -1.18% | 49,873 | 0.81 |
| Sep 22, 2026 | 42.80 | 43.20 | 41.78 | 42.40 | 42.40 | +3.41% | 68,656 | 1.08 |
| Sep 21, 2026 | 41.00 | 42.50 | 41.00 | 41.00 | 41.00 | -0.97% | 8,920 | 0.11 |
| Sep 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 170 | 0.00 |
| Sep 17, 2026 | 41.40 | 42.40 | 41.00 | 41.40 | 41.40 | 0.00% | 1,150 | 0.01 |
| Sep 16, 2026 | 42.10 | 42.34 | 41.11 | 41.40 | 41.40 | -1.43% | 55,923 | 0.65 |
| Sep 15, 2026 | 43.10 | 45.90 | 42.00 | 42.00 | 42.00 | -2.33% | 56,844 | 0.66 |
| Sep 14, 2026 | 44.00 | 45.90 | 43.00 | 43.00 | 43.00 | -2.93% | 11,070 | 0.13 |
| Sep 11, 2026 | 44.00 | 44.50 | 44.00 | 44.30 | 44.30 | +0.68% | 18,209 | 0.21 |
| Sep 10, 2026 | 43.50 | 45.50 | 43.50 | 44.00 | 44.00 | +1.38% | 12,284 | 0.14 |
| Sep 09, 2026 | 43.50 | 44.30 | 43.00 | 43.40 | 43.40 | -0.23% | 77,285 | 0.87 |
| Sep 08, 2026 | 46.00 | 46.00 | 43.50 | 43.50 | 43.50 | +2.35% | 27,023 | 0.29 |
| Sep 07, 2026 | 43.50 | 44.01 | 42.00 | 42.50 | 42.50 | -2.30% | 72,879 | 0.79 |
| Sep 04, 2026 | 42.60 | 44.20 | 42.60 | 43.50 | 43.50 | -0.23% | 12,941 | 0.14 |
