Novacyt Historical Data - ALNOV | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Novacyt (ALNOV)
Novacyt (ALNOV) Historical

Novacyt (ALNOV)

0.83

0.08

(10.67%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.254	44.0972222222	0.576	0.867	0.575	561112	0.70648848	DE
4	0.321	63.0648330059	0.509	0.867	0.501	251411	0.65184168	DE
12	0.2635	46.5136804943	0.5665	0.867	0.4932	144582	0.60781466	DE
26	0.28	50.9090909091	0.55	0.898	0.452	244511	0.66669541	DE
52	0.23	38.3333333333	0.6	0.995	0.42	289057	0.71395245	DE
156	-3.865	-82.3216187433	4.695	6.72	0.42	601642	2.67527872	DE
260	0.5965	255.460385439	0.2335	13.96	0.0612	1835429	3.0150134	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	0.83	0.08	10.67	0.75	0.867	0.735	1517074
1713457800	0.75	0.036	5.04	0.776	0.829	0.735	1093529
1713371400	0.714	0.084	13.33	0.678	0.754	0.631	933634
1713285000	0.63	-0.031	-4.69	0.67	0.6899999	0.604	394152
1713198600	0.661	0.068	11.47	0.59	0.67	0.58	281783
1712939400	0.593	0.006	1.02	0.576	0.596	0.575	102461
1712853000	0.587	-0.017	-2.81	0.604	0.604	0.579	97416
1712766600	0.604	0.014	2.37	0.604	0.619	0.585	135422
1712680200	0.59	0	0.00	0.6	0.619	0.589	167946
1712593800	0.59	0.075	14.56	0.51	0.624	0.509	665742
1712334600	0.515	0.005	0.98	0.505	0.516	0.505	69114
1712248200	0.51	0.001	0.20	0.516	0.516	0.505	61697
1712161800	0.509	0.001	0.20	0.506	0.515	0.505	34484
1712075400	0.508	-0.009	-1.74	0.506	0.516	0.506	57407
1711647000	0.517	0.002	0.39	0.522	0.522	0.505	108252
1711560600	0.515	-0.0015	-0.29	0.51	0.52	0.505	85622
1711474200	0.5165	-0.005	-0.96	0.525	0.53	0.51	71015
1711387800	0.5215	0.0005	0.10	0.521	0.53	0.52	74703
1711128600	0.521	0.012	2.36	0.509	0.53	0.501	91017
1711042200	0.509	0.003	0.59	0.505	0.5165	0.505	30454
1710955800	0.506	-0.021	-3.98	0.516	0.527	0.4992	138802
1710869400	0.527	-0.013	-2.41	0.516	0.5345	0.516	62884
1710783000	0.54	-0.005	-0.92	0.545	0.545	0.53	41860
1710523800	0.545	0.015	2.83	0.527	0.545	0.514	104881
1710437400	0.53	0	0.00	0.52	0.53	0.52	32160
1710351000	0.53	0.012	2.32	0.52	0.53	0.5115	65143
1710264600	0.518	0.0125001	2.47	0.506	0.518	0.505	53942
1710178200	0.5054999	-0.0005	-0.10	0.51	0.5175	0.5004999	37013
1709919000	0.506	-0.002	-0.39	0.51	0.519	0.4932	154454
1709832600	0.508	-0.017	-3.24	0.525	0.525	0.5	196328
1709746200	0.525	0.001	0.19	0.52	0.527	0.507	45366
1709659800	0.524	-0.001	-0.19	0.52	0.536	0.52	59593
1709573400	0.525	0.0005	0.10	0.52	0.534	0.515	53771
1709314200	0.5245	0.0095	1.84	0.515	0.53	0.515	54782
1709227800	0.515	-0.015	-2.83	0.52	0.5295	0.515	48895
1709141400	0.53	0	0.00	0.531	0.536	0.515	87291
1709055000	0.53	0	0.00	0.52	0.5365	0.5105	147132
1708968600	0.53	-0.034	-6.03	0.55	0.56	0.5235	279861
1708709400	0.5639999	0.0054999	0.98	0.5585	0.5695	0.5505	53091
1708623000	0.5585	0.0035	0.63	0.56	0.5685	0.55	56977
1708536600	0.555	-0.004	-0.72	0.5695	0.5695	0.5505	65178
1708450200	0.559	-0.0025	-0.45	0.553	0.5645	0.5425	109016
1708363800	0.5615	0	0.00	0.5615	0.5615	0.5615	0
1708104600	0.5615	-0.007	-1.23	0.5615	0.577	0.56	93872
1708018200	0.5685	0.007	1.25	0.58	0.58	0.56	78878
1707931800	0.5615	0.0005	0.09	0.5605	0.5875	0.5605	62441
1707845400	0.561	-0.0085	-1.49	0.562	0.594	0.56	82570
1707759000	0.5695	-0.0065	-1.13	0.5615	0.5775	0.5615	47164
1707499800	0.576	0.0175	3.13	0.56	0.588	0.56	100195
1707413400	0.5585	0.0105	1.92	0.56	0.575	0.547	65167
1707327000	0.548	-0.009	-1.62	0.5605	0.5689999	0.548	67175
1707240600	0.557	-0.023	-3.97	0.5719999	0.5845	0.555	113845
1707154200	0.58	-0.028	-4.61	0.6005	0.613	0.5709999	105634
1706895000	0.608	-0.021	-3.34	0.629	0.629	0.592	62353
1706808600	0.629	0.0135	2.19	0.61	0.64	0.6015	123884
1706722200	0.6155	0.0455001	7.98	0.575	0.644	0.575	465204
1706635800	0.5699999	0.005	0.88	0.56	0.574	0.555	38815
1706549400	0.5649999	0.0099999	1.80	0.56	0.5699999	0.55	73322
1706290200	0.555	-0.0115	-2.03	0.5665	0.58	0.543	138775
1706203800	0.5665	0.0085	1.52	0.5659999	0.5695	0.5415	120483
1706117400	0.558	-0.0405	-6.77	0.5905	0.6	0.555	531531
1706031000	0.5985	-0.0095	-1.56	0.6	0.6085	0.59	65294
1705944600	0.608	0.002	0.33	0.6025	0.61	0.5925	168343

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions