Novacyt (ALNOV)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -0.16155088853 | 0.619 | 0.739 | 0.604 | 725436 | 0.69431996 | DE |
| 4 | 0.027 | 4.56852791878 | 0.591 | 0.739 | 0.542 | 445100 | 0.64144196 | DE |
| 12 | -0.203 | -24.7259439708 | 0.821 | 0.879 | 0.542 | 385089 | 0.66931216 | DE |
| 26 | 0.068 | 12.3636363636 | 0.55 | 1.59 | 0.497 | 761520 | 0.95797369 | DE |
| 52 | -0.102 | -14.1666666667 | 0.72 | 1.59 | 0.4932 | 495396 | 0.89799835 | DE |
| 156 | -3.778 | -85.9417652411 | 4.396 | 5.078 | 0.42 | 503552 | 1.38926503 | DE |
| 260 | 0.4924 | 392.038216561 | 0.1256 | 13.96 | 0.115 | 1792047 | 3.13614879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 0.618 | -0.019 | -2.98 | 0.624 | 0.645 | 0.618 | 193230 |
| 1734370200 | 0.637 | -0.049 | -7.14 | 0.682 | 0.6909999 | 0.623 | 393603 |
| 1734111000 | 0.686 | -0.002 | -0.29 | 0.676 | 0.717 | 0.654 | 550775 |
| 1734024600 | 0.6879999 | -0.038 | -5.23 | 0.739 | 0.739 | 0.669 | 973124 |
| 1733938200 | 0.726 | 0.106 | 17.10 | 0.619 | 0.726 | 0.604 | 1516448 |
| 1733851800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1733765400 | 0.62 | -0.019 | -2.97 | 0.6899999 | 0.6939999 | 0.595 | 1244156 |
| 1733506200 | 0.639 | 0.079 | 14.11 | 0.574 | 0.639 | 0.557 | 922718 |
| 1733419800 | 0.56 | -0.006 | -1.06 | 0.56 | 0.5719999 | 0.554 | 86303 |
| 1733333400 | 0.5659999 | 0.0109999 | 1.98 | 0.55 | 0.5699999 | 0.55 | 126971 |
| 1733247000 | 0.555 | 0.001 | 0.18 | 0.55 | 0.582 | 0.542 | 266489 |
| 1733160600 | 0.554 | -0.023 | -3.99 | 0.587 | 0.587 | 0.548 | 331807 |
| 1732901400 | 0.577 | -0.001 | -0.17 | 0.5709999 | 0.585 | 0.5709999 | 93095 |
| 1732815000 | 0.578 | 0.001 | 0.17 | 0.5719999 | 0.588 | 0.5709999 | 191420 |
| 1732728600 | 0.577 | 0 | 0.00 | 0.577 | 0.577 | 0.577 | 0 |
| 1732642200 | 0.577 | 0.019 | 3.41 | 0.558 | 0.611 | 0.558 | 420504 |
| 1732555800 | 0.558 | -0.018 | -3.13 | 0.5699999 | 0.577 | 0.552 | 232362 |
| 1732296600 | 0.576 | -0.003 | -0.52 | 0.579 | 0.585 | 0.5679999 | 102560 |
| 1732210200 | 0.579 | 0 | 0.00 | 0.5709999 | 0.585 | 0.5709999 | 71015 |
| 1732123800 | 0.579 | -0.012 | -2.03 | 0.591 | 0.605 | 0.573 | 295221 |
| 1732037400 | 0.591 | -0.017 | -2.80 | 0.603 | 0.615 | 0.587 | 135365 |
| 1731951000 | 0.608 | 0.006 | 1.00 | 0.59 | 0.644 | 0.59 | 339541 |
| 1731691800 | 0.602 | -0.023 | -3.68 | 0.621 | 0.632 | 0.59 | 199670 |
| 1731605400 | 0.625 | 0.032 | 5.40 | 0.61 | 0.637 | 0.586 | 316776 |
| 1731519000 | 0.593 | -0.017 | -2.79 | 0.608 | 0.61 | 0.587 | 221112 |
| 1731432600 | 0.61 | -0.01 | -1.61 | 0.633 | 0.633 | 0.603 | 137141 |
| 1731346200 | 0.62 | -0.01 | -1.59 | 0.614 | 0.633 | 0.614 | 158022 |
| 1731087000 | 0.63 | -0.006 | -0.94 | 0.632 | 0.645 | 0.626 | 149116 |
| 1731000600 | 0.636 | -0.009 | -1.40 | 0.645 | 0.647 | 0.631 | 141718 |
| 1730914200 | 0.645 | -0.017 | -2.57 | 0.662 | 0.677 | 0.638 | 225024 |
| 1730827800 | 0.662 | 0.019 | 2.95 | 0.65 | 0.687 | 0.648 | 431648 |
| 1730741400 | 0.643 | -0.024 | -3.60 | 0.65 | 0.672 | 0.643 | 229727 |
| 1730482200 | 0.667 | 0.013 | 1.99 | 0.668 | 0.685 | 0.636 | 320292 |
| 1730395800 | 0.654 | -0.051 | -7.23 | 0.719 | 0.719 | 0.652 | 470522 |
| 1730309400 | 0.705 | 0.08 | 12.80 | 0.626 | 0.709 | 0.597 | 1211671 |
| 1730223000 | 0.625 | -0.035 | -5.30 | 0.648 | 0.669 | 0.615 | 627801 |
| 1730136600 | 0.66 | -0.018 | -2.65 | 0.662 | 0.675 | 0.652 | 225237 |
| 1729873800 | 0.678 | 0.014 | 2.11 | 0.663 | 0.682 | 0.651 | 257321 |
| 1729787400 | 0.664 | -0.021 | -3.07 | 0.681 | 0.6959999 | 0.662 | 250248 |
| 1729701000 | 0.685 | -0.013 | -1.86 | 0.7 | 0.71 | 0.672 | 179085 |
| 1729614600 | 0.698 | 0.041 | 6.24 | 0.653 | 0.744 | 0.635 | 983821 |
| 1729528200 | 0.657 | 0 | 0.00 | 0.657 | 0.657 | 0.657 | 0 |
| 1729269000 | 0.657 | -0.012 | -1.79 | 0.67 | 0.6929999 | 0.656 | 243934 |
| 1729182600 | 0.669 | 0.01 | 1.52 | 0.67 | 0.6889999 | 0.657 | 167416 |
| 1729096200 | 0.659 | -0.034 | -4.91 | 0.68 | 0.686 | 0.656 | 155779 |
| 1729009800 | 0.6929999 | 0.0229999 | 3.43 | 0.67 | 0.708 | 0.665 | 242245 |
| 1728923400 | 0.67 | 0 | 0.00 | 0.662 | 0.685 | 0.654 | 208491 |
| 1728664200 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.661 | 152320 |
| 1728577800 | 0.67 | -0.028 | -4.01 | 0.686 | 0.71 | 0.66 | 235849 |
| 1728491400 | 0.698 | 0.0050001 | 0.72 | 0.74 | 0.74 | 0.68 | 172997 |
| 1728405000 | 0.6929999 | -0.052 | -6.98 | 0.75 | 0.789 | 0.6929999 | 457060 |
| 1728318600 | 0.745 | -0.002 | -0.27 | 0.81 | 0.81 | 0.728 | 174269 |
| 1728059400 | 0.747 | 0.01 | 1.36 | 0.73 | 0.766 | 0.73 | 121065 |
| 1727973000 | 0.737 | -0.043 | -5.51 | 0.767 | 0.823 | 0.733 | 638854 |
| 1727886600 | 0.78 | 0.099 | 14.54 | 0.675 | 0.791 | 0.67 | 540429 |
| 1727800200 | 0.681 | 0.021 | 3.18 | 0.675 | 0.705 | 0.67 | 443421 |
| 1727713800 | 0.66 | -0.088 | -11.76 | 0.745 | 0.758 | 0.657 | 972719 |
| 1727454600 | 0.748 | -0.002 | -0.27 | 0.748 | 0.777 | 0.731 | 478629 |
| 1727368200 | 0.75 | -0.08 | -9.64 | 0.845 | 0.845 | 0.745 | 1077685 |
| 1727281800 | 0.83 | -0.008 | -0.95 | 0.8209999 | 0.879 | 0.81 | 244236 |
| 1727195400 | 0.838 | -0.002 | -0.24 | 0.84 | 0.855 | 0.807 | 240839 |
| 1727109000 | 0.84 | -0.005 | -0.59 | 0.835 | 0.86 | 0.826 | 82007 |
| 1726849800 | 0.845 | -0.007 | -0.82 | 0.845 | 0.869 | 0.826 | 261277 |
| 1726763400 | 0.852 | -0.027 | -3.07 | 0.882 | 0.891 | 0.85 | 430023 |
| 1726677000 | 0.879 | -0.019 | -2.12 | 0.898 | 0.929 | 0.841 | 716263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
