Novoprotein Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.15	41.75	40.22	41.05	41.05	-2.70%	815,072
Mar 6, 2026	40.60	42.38	40.46	42.19	42.19	3.87%	601,705
Mar 5, 2026	41.50	41.88	40.56	40.62	40.62	0.30%	487,522
Mar 4, 2026	41.20	41.65	40.35	40.50	40.50	-2.08%	510,817
Mar 3, 2026	42.77	43.30	41.30	41.36	41.36	-2.96%	741,794
Mar 2, 2026	43.60	44.11	42.38	42.62	42.62	-3.77%	849,877
Feb 27, 2026	43.90	44.41	43.57	44.29	44.29	1.42%	531,457
Feb 26, 2026	44.00	44.21	43.53	43.67	43.67	-0.09%	472,928
Feb 25, 2026	43.98	44.33	43.59	43.71	43.71	-0.64%	511,898
Feb 24, 2026	44.39	44.39	43.57	43.99	43.99	0.53%	533,347
Feb 13, 2026	43.01	44.17	43.01	43.76	43.76	1.16%	625,116
Feb 12, 2026	43.72	43.94	43.02	43.26	43.26	-0.57%	436,958
Feb 11, 2026	44.40	44.42	43.51	43.51	43.51	-1.29%	550,008
Feb 10, 2026	44.66	44.66	43.92	44.08	44.08	-1.08%	544,013
Feb 9, 2026	43.80	45.09	43.80	44.56	44.56	1.32%	953,889
Feb 6, 2026	43.70	44.68	42.55	43.98	43.98	1.62%	948,250
Feb 5, 2026	43.26	43.81	43.00	43.28	43.28	-0.73%	644,324
Feb 4, 2026	44.29	44.29	42.69	43.60	43.60	-1.36%	809,424
Feb 3, 2026	42.40	44.20	42.40	44.20	44.20	4.84%	1,066,907
Feb 2, 2026	43.50	44.35	42.12	42.16	42.16	-4.94%	1,282,740
Jan 30, 2026	45.80	45.98	43.71	44.35	44.35	-2.25%	1,198,753
Jan 29, 2026	46.43	46.87	45.01	45.37	45.37	-2.60%	1,828,997
Jan 28, 2026	48.28	50.49	46.38	46.58	46.58	-5.90%	2,882,548
Jan 27, 2026	50.60	51.78	47.33	49.50	49.50	-6.95%	3,908,969
Jan 26, 2026	50.00	54.56	49.00	53.20	53.20	6.40%	4,443,320
Jan 23, 2026	48.95	50.86	48.95	50.00	50.00	1.63%	1,552,554
Jan 22, 2026	49.60	51.97	48.31	49.20	49.20	0.90%	1,969,439
Jan 21, 2026	45.84	50.67	45.84	48.76	48.76	6.37%	2,448,906
Jan 20, 2026	45.81	47.38	45.26	45.84	45.84	-0.07%	1,458,646
Jan 19, 2026	47.49	47.49	45.60	45.87	45.87	-2.82%	1,433,227
Jan 16, 2026	47.74	48.76	47.03	47.20	47.20	-1.79%	1,763,022
Jan 15, 2026	48.23	50.00	47.13	48.06	48.06	-1.11%	2,934,542
Jan 14, 2026	46.65	51.76	45.01	48.60	48.60	-2.02%	6,290,585
Jan 13, 2026	42.93	51.56	42.51	49.60	49.60	15.43%	5,810,521
Jan 12, 2026	43.01	43.49	42.00	42.97	42.97	0.12%	741,649
Jan 9, 2026	41.95	43.27	41.68	42.92	42.92	2.31%	857,762
Jan 8, 2026	42.01	42.76	41.62	41.95	41.95	0.33%	583,071
Jan 7, 2026	41.61	42.64	41.36	41.81	41.81	0.36%	523,064
Jan 6, 2026	41.30	41.98	40.90	41.66	41.66	1.36%	519,283
Jan 5, 2026	40.06	41.45	40.05	41.10	41.10	2.62%	797,943
Dec 31, 2025	40.74	40.74	39.55	40.05	40.05	0.45%	227,364
Dec 30, 2025	40.38	40.60	39.65	39.87	39.87	-1.89%	388,591
Dec 29, 2025	40.35	41.20	40.35	40.64	40.64	-0.25%	277,898
Dec 26, 2025	41.16	41.36	40.56	40.74	40.74	-1.02%	263,108
Dec 25, 2025	41.84	41.84	40.80	41.16	41.16	-1.34%	240,561
Dec 24, 2025	41.58	42.00	41.34	41.72	41.72	0.19%	194,431
Dec 23, 2025	40.83	42.48	40.50	41.64	41.64	1.98%	749,154
Dec 22, 2025	41.09	41.66	40.70	40.83	40.83	-0.63%	317,820
Dec 19, 2025	39.51	41.88	39.51	41.09	41.09	3.74%	577,180
Dec 18, 2025	39.63	40.05	39.40	39.61	39.61	-0.05%	267,990
Dec 17, 2025	38.90	39.82	38.90	39.63	39.63	1.28%	211,427
Dec 16, 2025	38.93	39.55	38.45	39.13	39.13	0.28%	266,199
Dec 15, 2025	39.54	40.56	39.02	39.02	39.02	-0.84%	253,341
Dec 12, 2025	39.58	39.83	39.24	39.35	39.35	0.08%	143,348
Dec 11, 2025	40.10	40.11	39.31	39.32	39.32	-1.95%	271,084
Dec 10, 2025	39.83	40.34	39.62	40.10	40.10	0.20%	224,031
Dec 9, 2025	40.42	40.71	39.89	40.02	40.02	-1.06%	196,264
Dec 8, 2025	40.49	40.74	40.35	40.45	40.45	0.25%	208,220
Dec 5, 2025	39.99	40.48	39.12	40.35	40.35	1.13%	312,540
Dec 4, 2025	40.54	40.54	39.75	39.90	39.90	-1.58%	374,764
Dec 3, 2025	40.80	41.15	40.13	40.54	40.54	-0.20%	331,255
Dec 2, 2025	42.25	42.25	40.30	40.62	40.62	-3.52%	679,000
Dec 1, 2025	41.99	42.96	41.97	42.10	42.10	-0.36%	461,210
Nov 28, 2025	41.48	42.38	41.08	42.25	42.25	1.81%	445,864
Nov 27, 2025	41.52	41.81	41.08	41.50	41.50	0.44%	398,081
Nov 26, 2025	42.01	42.57	41.15	41.32	41.32	-0.89%	454,229
Nov 25, 2025	41.08	41.95	40.94	41.69	41.69	1.68%	289,969
Nov 24, 2025	39.95	41.11	39.95	41.00	41.00	2.63%	397,610
Nov 21, 2025	42.63	42.99	39.88	39.95	39.95	-6.11%	927,943
Nov 20, 2025	43.33	43.50	42.24	42.55	42.55	-1.12%	355,036
Nov 19, 2025	44.20	44.48	42.90	43.03	43.03	-3.24%	532,916
Nov 18, 2025	44.58	44.87	44.00	44.47	44.47	-0.25%	451,323
Nov 17, 2025	45.10	45.12	43.95	44.58	44.58	-1.15%	503,241
Nov 14, 2025	44.75	45.75	44.34	45.10	45.10	0.80%	796,753
Nov 13, 2025	44.25	45.27	43.86	44.74	44.74	1.11%	781,171
Nov 12, 2025	44.00	44.50	43.30	44.25	44.25	0.57%	488,921
Nov 11, 2025	43.73	44.58	43.30	44.00	44.00	1.10%	467,074
Nov 10, 2025	43.44	43.77	43.26	43.52	43.52	0.18%	225,187
Nov 7, 2025	43.58	43.87	43.25	43.44	43.44	-0.09%	271,687
Nov 6, 2025	43.76	43.98	43.32	43.48	43.48	-0.16%	341,738
Nov 5, 2025	43.70	44.09	43.20	43.55	43.55	-1.22%	443,259
Nov 4, 2025	44.88	44.88	43.80	44.09	44.09	-1.32%	487,887
Nov 3, 2025	45.06	45.27	43.59	44.68	44.68	-0.36%	880,713
Oct 31, 2025	43.44	45.55	43.12	44.84	44.84	3.13%	1,369,849
Oct 30, 2025	43.40	44.89	42.38	43.48	43.48	-0.93%	1,006,614
Oct 29, 2025	42.71	44.00	41.69	43.89	43.89	3.27%	910,265
Oct 28, 2025	42.25	42.89	42.02	42.50	42.50	0.59%	329,491
Oct 27, 2025	42.27	42.57	41.99	42.25	42.25	0.76%	415,813
Oct 24, 2025	41.19	42.02	41.10	41.93	41.93	2.29%	367,981
Oct 23, 2025	41.46	41.56	40.60	40.99	40.99	-1.13%	347,172
Oct 22, 2025	41.57	41.95	41.45	41.46	41.46	-0.26%	345,788
Oct 21, 2025	40.97	41.68	40.48	41.57	41.57	1.94%	372,145
Oct 20, 2025	40.99	41.18	40.55	40.78	40.78	0.94%	174,161
Oct 17, 2025	41.14	41.24	40.40	40.40	40.40	-1.34%	248,849
Oct 16, 2025	41.61	41.61	40.70	40.95	40.95	-1.40%	263,022
Oct 15, 2025	41.17	41.69	40.69	41.53	41.53	1.37%	354,035
Oct 14, 2025	42.10	42.34	40.81	40.97	40.97	-2.22%	367,591
Oct 13, 2025	41.68	42.58	41.25	41.90	41.90	-1.46%	314,332
Oct 10, 2025	44.15	44.15	42.50	42.52	42.52	-3.19%	613,696
Oct 9, 2025	43.16	44.48	42.92	43.92	43.92	1.46%	1,041,213