TipRanks
Go Ultimate55% OFF

Novacyt (NCYT) Historical Prices

GB:NCYT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.2037.2336.1037.0037.00-0.13%24,8280.29
Oct 29, 202636.4037.8036.4037.0537.05+2.92%5590.01
Oct 28, 202637.0037.9736.0036.0036.00-4.64%23,6490.27
Oct 27, 202638.1039.2037.2637.7537.75-2.33%57,4970.67
Oct 26, 202638.1040.1038.1038.6538.65-0.64%3,0240.04
Oct 23, 202638.5039.1238.2438.9038.90-0.38%31,7110.37
Oct 22, 202638.5039.7038.4539.0539.05-0.64%56,6890.66
Oct 21, 202638.6039.7038.6039.3039.30+0.00%12,9770.15
Oct 20, 202639.0039.7038.9039.3039.30-0.63%34,7040.40
Oct 19, 202639.2040.1839.0039.5539.55+0.13%11,3040.13
Oct 16, 202639.6039.6839.2039.5039.50-0.25%12,2160.14
Oct 15, 202639.6040.4038.6039.6039.60+2.59%117,8161.35
Oct 14, 202638.6039.9038.5038.6038.60-1.03%3,3970.04
Oct 13, 202639.0040.4039.0039.0039.00+0.52%76,2230.86
Oct 12, 202639.1042.1638.6038.8038.80-3.96%255,2992.92
Oct 09, 202640.0041.5639.1040.4040.40-2.65%147,2591.72
Oct 08, 202640.5041.9038.7041.5041.50-0.95%306,6473.79
Oct 07, 202645.0045.0040.5041.9041.90-4.77%339,8924.49
Oct 06, 202640.0046.7040.0044.0044.00+10.00%721,56611.20
Oct 05, 202639.9040.0037.0040.0040.00+8.11%37,0150.57
Oct 02, 202640.0042.9037.0037.0037.00-7.50%121,6831.88
Oct 01, 202641.0041.7039.3940.0040.00-4.76%74,1681.16
Sep 30, 202643.4043.5841.0042.0042.00-2.10%60,6500.96
Sep 29, 202645.9045.9042.9042.9042.90-3.60%76,9691.23
Sep 28, 202644.0044.0043.4444.5044.50+0.11%9990.02
Sep 25, 202644.0045.0043.6944.4544.45+0.34%101,4621.62
Sep 24, 202643.9046.0042.2044.3044.30+5.73%164,5772.71
Sep 23, 202642.4043.9041.9041.9041.90-1.18%49,8730.81
Sep 22, 202642.8043.2041.7842.4042.40+3.41%68,6561.08
Sep 21, 202641.0042.5041.0041.0041.00-0.97%8,9200.11
Sep 18, 202641.4041.4041.4041.4041.40+0.00%1700.00
Sep 17, 202641.4042.4041.0041.4041.40+0.00%1,1500.01
Sep 16, 202642.1042.3441.1141.4041.40-1.43%55,9230.65
Sep 15, 202643.1045.9042.0042.0042.00-2.33%56,8440.66
Sep 14, 202644.0045.9043.0043.0043.00-2.93%11,0700.13
Sep 11, 202644.0044.5044.0044.3044.30+0.68%18,2090.21
Sep 10, 202643.5045.5043.5044.0044.00+1.38%12,2840.14
Sep 09, 202643.5044.3043.0043.4043.40-0.23%77,2850.87
Sep 08, 202646.0046.0043.5043.5043.50+2.35%27,0230.29
Sep 07, 202643.5044.0142.0042.5042.50-2.30%72,8790.79
Sep 04, 202642.6044.2042.6043.5043.50-0.23%12,9410.14
Sep 03, 202644.5045.2043.5043.6043.60-2.02%45,3680.48
Sep 02, 202645.1047.5044.0044.5044.50-1.11%41,4040.44
Sep 01, 202645.0048.0044.8645.0045.00+5.88%309,8563.38
Aug 31, 202642.5043.2042.5042.5042.50+0.00%00.00
Aug 28, 202642.5043.2042.5042.5042.50+0.00%15,7600.16
Aug 27, 202642.5043.6042.5042.5042.50-0.47%1,3470.01
Aug 26, 202643.4044.9042.7042.7042.70-1.84%32,1070.30
Aug 25, 202643.5044.5043.5043.5043.50-1.14%13,0310.12
Aug 24, 202646.2047.0044.0044.0044.00-3.30%27,6020.25