Novacyt Historical Data - ALNOV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Novacyt (ALNOV)

0.592

0.005

( 0.85% )

Updated: 03:31:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.008	-1.33333333333	0.6	0.625	0.583	310939	0.59676241	DE
4	0.042	7.63636363636	0.55	0.739	0.542	491410	0.64554524	DE
12	-0.158	-21.0666666667	0.75	0.789	0.542	361437	0.64675121	DE
26	0.062	11.6981132075	0.53	1.59	0.515	778420	0.95953333	DE
52	-0.128	-17.7777777778	0.72	1.59	0.4932	504362	0.89575987	DE
156	-3.87	-86.7324069924	4.462	4.636	0.42	493809	1.29097493	DE
260	0.4358	279.00128041	0.1562	13.62	0.155	1766801	3.01946359	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	0.587	-0.017	-2.81	0.603	0.612	0.586	197865
1735320600	0.604	0.014	2.37	0.591	0.625	0.591	492977
1735061400	0.59	-0.003	-0.51	0.6	0.617	0.588	241974
1734975000	0.593	-0.021	-3.42	0.61	0.61	0.584	310744
1734715800	0.614	-0.013	-2.07	0.62	0.622	0.604	262252
1734629400	0.627	0.016	2.62	0.608	0.662	0.606	500599
1734543000	0.611	-0.007	-1.13	0.618	0.626	0.604	326434
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

CNLX25 - Novembro 2025

10 plus Year USD Bond ETF

Teixeira Duarte

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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