Novartis Ag Basel Namen Akt (PK) (NVSEF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.045 | -2.81384281292 | 108.215 | 108.215 | 104.4 | 74356 | 107.21000488 | CS |
| 4 | 2.17 | 2.1067961165 | 103 | 108.5 | 102.43 | 32472 | 106.48734213 | CS |
| 12 | 9.9 | 10.3915188412 | 95.27 | 108.5 | 94.74 | 20770 | 101.73335139 | CS |
| 26 | -2.49 | -2.31283670816 | 107.66 | 109 | 90.24 | 37058 | 103.1761421 | CS |
| 52 | 6.17 | 6.23232323232 | 99 | 109 | 90.24 | 28654 | 101.84404971 | CS |
| 156 | 15.91 | 17.824333408 | 89.26 | 109 | 72.98 | 46320 | 88.88793719 | CS |
| 260 | 16.22 | 18.2349634626 | 88.95 | 109 | 68.65 | 43685 | 88.0788056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078880 | 105.17 | 0 | 0.00 | 105.17 | 105.17 | 105.17 | 0 |
| 1720819680 | 105.17 | 0 | 0.00 | 105.17 | 105.17 | 105.17 | 0 |
| 1720733280 | 105.17 | -2.18 | -2.03 | 106.21 | 106.21 | 105.15 | 35900 |
| 1720646880 | 107.354 | -0.51 | -0.47 | 107.354 | 107.354 | 107.354 | 96235 |
| 1720560540 | 107.863 | 1.82 | 1.71 | 108.215 | 108.215 | 104.4 | 90933 |
| 1720473000 | 106.045 | 0 | 0.00 | 106.045 | 106.045 | 106.045 | 0 |
| 1720213800 | 106.045 | 0 | 0.00 | 106.045 | 106.045 | 106.045 | 0 |
| 1720041000 | 106.045 | -0.86 | -0.80 | 104.68 | 106.045 | 103.93 | 50900 |
| 1719955740 | 106.9 | 2.9 | 2.79 | 103.76 | 106.9 | 103.76 | 4206 |
| 1719869220 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1719610020 | 104 | 1.31 | 1.28 | 104 | 104 | 104 | 100 |
| 1719523440 | 102.69 | 0 | 0.00 | 102.69 | 102.69 | 102.69 | 0 |
| 1719437040 | 102.69 | -3.82 | -3.59 | 106.55 | 106.55 | 102.69 | 17848 |
| 1719350940 | 106.51 | 0 | 0.00 | 106.51 | 106.51 | 106.51 | 0 |
| 1719264540 | 106.51 | 4.08 | 3.98 | 106.1 | 107.0849 | 106 | 2109 |
| 1719005040 | 102.43 | 0 | 0.00 | 102.43 | 102.43 | 102.43 | 0 |
| 1718918640 | 102.43 | -1.66 | -1.59 | 108.5 | 108.5 | 102.43 | 5320 |
| 1718746080 | 104.085 | 0 | 0.00 | 104.085 | 104.085 | 104.085 | 0 |
| 1718659680 | 104.085 | 2.79 | 2.76 | 103 | 104.4775 | 103 | 21172 |
| 1718400180 | 101.29 | 0 | 0.00 | 101.29 | 101.29 | 101.29 | 0 |
| 1718313780 | 101.29 | 0 | 0.00 | 101.29 | 101.29 | 101.29 | 0 |
| 1718227380 | 101.29 | -0.71 | -0.70 | 101.29 | 101.29 | 101.29 | 481 |
| 1718141400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1718055000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1717795800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 15010 |
| 1717709400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 10030 |
| 1717622460 | 102 | 0 | 0.00 | 102 | 102 | 102 | 23017 |
| 1717536360 | 102 | 2 | 2.00 | 100 | 105.035 | 100 | 3674 |
| 1717450140 | 100 | 2.03 | 2.07 | 100 | 100 | 100 | 8085 |
| 1717190940 | 97.97 | -1.51 | -1.52 | 97.97 | 97.97 | 97.97 | 160 |
| 1717104540 | 99.482 | 1.48 | 1.51 | 99.482 | 99.482 | 99.482 | 400 |
| 1717018020 | 98 | 0 | 0.00 | 98.3 | 99.84 | 98 | 2870 |
| 1716931740 | 98 | -0.01 | -0.01 | 98 | 98 | 98 | 158 |
| 1716586140 | 98.01 | 0 | 0.00 | 98.01 | 98.01 | 98.01 | 0 |
| 1716499740 | 98.01 | -4.99 | -4.84 | 98 | 98.01 | 98 | 1339 |
| 1716412800 | 103 | 3 | 3.00 | 103.75 | 103.75 | 103 | 425 |
| 1716326940 | 100 | 1.91 | 1.95 | 98.37 | 100 | 98.37 | 310 |
| 1716240180 | 98.09 | -4.05 | -3.97 | 98.09 | 98.09 | 98.09 | 112 |
| 1715981340 | 102.14 | 1.52 | 1.51 | 102.44 | 102.44 | 102.14 | 200 |
| 1715894400 | 100.62 | 0 | 0.00 | 100.62 | 100.62 | 100.62 | 0 |
| 1715808000 | 100.62 | -1.38 | -1.35 | 102.4 | 102.4 | 100.39 | 2551 |
| 1715721600 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1715635200 | 102 | 0.01 | 0.01 | 102 | 102 | 102 | 52370 |
| 1715376000 | 101.99 | 5.31 | 5.49 | 101.9 | 101.99 | 101.9 | 47189 |
| 1715289720 | 96.68 | -2.86 | -2.87 | 96.68 | 96.68 | 96.68 | 492 |
| 1715203200 | 99.54 | 3.27 | 3.40 | 99.54 | 99.54 | 99.54 | 932 |
| 1715117340 | 96.27 | 1.04 | 1.09 | 96.27 | 96.27 | 96.27 | 60150 |
| 1715030940 | 95.23 | 0.49 | 0.52 | 95.23 | 95.23 | 95.23 | 140176 |
| 1714771740 | 94.74 | -2.26 | -2.33 | 94.74 | 94.74 | 94.74 | 221 |
| 1714685400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714599000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1714512600 | 97 | 1 | 1.04 | 97 | 97 | 97 | 213 |
| 1714426140 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1714166940 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1714080540 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1713994140 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1713907740 | 96 | 0.89 | 0.94 | 96.72 | 96.74 | 95.36 | 51948 |
| 1713821340 | 95.11 | 4.87 | 5.40 | 95.27 | 95.27 | 95.11 | 492 |
| 1713561900 | 90.24 | 0 | 0.00 | 90.24 | 90.24 | 90.24 | 0 |
| 1713475500 | 90.24 | -3.4 | -3.63 | 90.24 | 90.24 | 90.24 | 10985 |
| 1713360600 | 93.6375 | 0 | 0.00 | 93.6375 | 93.6375 | 93.6375 | 0 |
| 1713274200 | 93.6375 | 0 | 0.00 | 93.6375 | 93.6375 | 93.6375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
