NVO (Novo Nordisk A/S) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 51.46 51.27 51.25 51.46 0.1074% 0.4686% 0.4081% 59,604 $3,056,195
2019-08-19 51.12 51.22 50.29 51.68 -0.8517% -1.0453% 2.6896% 1,090,900 $55,875,898
2019-08-16 51.30 51.66 50.29 51.68 1.8132% 1.1037% 2.6964% 1,619,900 $83,684,034
2019-08-15 50.51 50.74 50.44 51.20 0.8146% 0.3576% 1.4842% 1,404,300 $71,254,182
2019-08-14 50.79 50.33 50.32 51.15 -2.9503% -2.0632% 1.6219% 1,391,700 $70,044,261
2019-08-13 51.30 51.86 51.27 52.13 3.0195% 1.907% 1.6497% 1,737,600 $90,111,936
2019-08-12 50.59 50.34 50.14 50.70 0.1392% 0.6366% 1.1045% 895,300 $45,069,402
2019-08-09 50.39 50.27 49.73 50.41 -0.7894% -0.5526% 1.3489% 1,951,300 $98,091,851
2019-08-08 50.06 50.67 50.01 50.76 2.3843% 1.1517% 1.4775% 1,498,500 $75,928,995
2019-08-07 49.03 49.49 48.75 49.85 1.2687% 0.3274% 2.2066% 2,306,900 $114,168,481
2019-08-06 48.67 48.87 48.44 48.89 2.0251% 1.6075% 0.9204% 1,401,400 $68,486,418
2019-08-05 48.47 47.90 47.72 48.66 -1.6831% -0.5131% 1.9318% 872,400 $41,787,960
2019-08-02 48.84 48.72 48.37 48.92 0.3088% 0.5559% 1.1243% 1,285,400 $62,624,688
2019-08-01 48.55 48.57 48.31 48.93 1.3564% 1.3147% 1.2671% 1,918,600 $93,186,402
2019-07-31 47.66 47.92 47.62 48.59 -1.0326% -1.5696% 1.9963% 1,215,200 $58,232,384
2019-07-30 48.43 48.42 48.15 48.47 -1.4251% -1.4047% 0.6602% 1,290,700 $62,495,694
2019-07-29 49.62 49.12 48.88 49.62 0.5733% 1.5971% 1.4952% 1,401,400 $68,836,768
2019-07-26 48.97 48.84 48.75 49.16 -0.0818% 0.1841% 0.834% 1,088,000 $53,137,920
2019-07-25 49.12 48.88 48.70 49.37 -1.3123% -0.8207% 1.3571% 1,037,900 $50,732,552
2019-07-24 49.28 49.53 49.08 49.73 0.5685% 0.0609% 1.3071% 1,870,600 $92,650,818
2019-07-23 48.01 49.25 47.57 49.84 1.7562% -0.8058% 4.5546% 4,394,700 $216,438,975
2019-07-22 48.37 48.40 48.22 48.63 0.8543% 0.7918% 0.8431% 890,200 $43,085,680
2019-07-19 47.88 47.99 47.58 48.17 -0.6007% -0.8285% 1.2248% 2,178,700 $104,555,813
2019-07-18 48.32 48.28 47.82 48.39 -0.0621% 0.0207% 1.1779% 1,564,700 $75,543,716
2019-07-17 48.40 48.31 48.15 48.46 1.2364% 1.425% 0.6397% 1,983,200 $95,808,392
2019-07-16 48.08 47.72 47.64 48.11 0.1469% 0.9024% 0.9769% 2,044,200 $97,549,224
2019-07-15 47.79 47.65 47.51 47.90 0.2314% 0.5259% 0.8142% 1,627,200 $77,536,080
2019-07-12 48.39 47.54 47.25 48.40 -2.8606% -1.1238% 2.3672% 3,323,600 $158,003,944
2019-07-11 50.04 48.94 48.77 50.10 -3.0315% -0.852% 2.6547% 4,052,500 $198,329,350
2019-07-10 50.78 50.47 50.33 50.81 0.2782% 0.8985% 0.9447% 733,700 $37,029,839
2019-07-09 50.05 50.33 50.02 50.49 0.239% -0.3187% 0.9309% 653,100 $32,870,523
2019-07-08 50.33 50.21 50.13 50.50 -0.7511% -0.5139% 0.7327% 934,100 $46,901,161
2019-07-05 50.92 50.59 50.51 51.09 -3.2326% -2.6014% 1.1353% 1,416,400 $71,655,676
2019-07-03 52.39 52.28 52.06 52.58 0.6352% 0.847% 0.9795% 461,000 $24,101,080
2019-07-02 51.76 51.95 51.69 52.12 0.8346% 0.4658% 0.825% 836,400 $43,450,980
2019-07-01 51.59 51.52 51.43 51.78 0.9404% 1.0776% 0.6759% 771,400 $39,742,528
2019-06-28 51.12 51.04 50.92 51.19 0.3539% 0.5112% 0.5274% 615,100 $31,394,704
2019-06-27 50.66 50.86 50.63 51.01 -0.0982% -0.4911% 0.7411% 694,300 $35,312,098
2019-06-26 51.27 50.91 50.76 51.27 -0.5275% 0.1758% 0.9947% 1,008,300 $51,332,553
2019-06-25 51.22 51.18 51.11 51.57 -0.2145% -0.1365% 0.892% 1,089,500 $55,760,610
2019-06-24 50.66 51.29 50.61 51.34 0.8851% -0.3541% 1.4315% 1,849,700 $94,871,113
2019-06-21 50.59 50.84 50.43 50.96 -0.5477% -1.0368% 1.04% 1,240,800 $63,082,272
2019-06-20 51.78 51.12 50.92 52.07 -2.48% -1.2276% 2.199% 1,949,100 $99,637,992
2019-06-19 51.63 52.42 51.63 52.51 0.4407% -1.073% 1.6759% 2,184,400 $114,506,248
2019-06-18 52.13 52.19 51.86 52.24 2.3133% 2.1927% 0.7274% 1,357,400 $70,842,706
2019-06-17 51.08 51.01 50.99 51.35 0.0981% 0.2355% 0.7011% 999,200 $50,969,192
2019-06-14 51.26 50.96 50.90 51.59 -1.4313% -0.8511% 1.3375% 1,230,500 $62,706,280
2019-06-13 52.44 51.70 51.44 52.51 -1.4675% -0.0572% 2.0379% 1,946,900 $100,654,730
2019-06-12 51.91 52.47 51.90 52.53 1.7058% 0.6203% 1.1993% 1,271,200 $66,699,864
2019-06-11 51.69 51.59 51.40 51.79 0.742% 0.9373% 0.753% 2,075,400 $107,069,886
2019-06-10 50.40 51.21 50.32 51.56 3.8111% 2.1691% 2.405% 2,447,800 $125,351,838
2019-06-07 49.43 49.33 49.06 49.46 0.7557% 0.96% 0.8087% 1,564,700 $77,186,651
2019-06-06 48.79 48.96 48.79 49.62 0.6372% 0.2878% 1.6727% 2,004,100 $98,120,736
2019-06-05 48.32 48.65 48.32 49.16 1.0594% 0.3739% 1.6987% 1,771,300 $86,173,745
2019-06-04 48.33 48.14 48.00 48.34 -0.8036% -0.4121% 0.7034% 1,136,300 $54,701,482
2019-06-03 48.04 48.53 47.95 48.77 2.8178% 1.7797% 1.6745% 1,624,200 $78,822,426
2019-05-31 47.13 47.20 46.92 47.44 0.0424% -0.106% 1.0961% 1,049,200 $49,522,240
2019-05-30 47.13 47.18 46.99 47.29 0.3189% 0.2126% 0.6344% 697,700 $32,917,486
2019-05-29 47.33 47.03 46.85 47.48 -1.8982% -1.2724% 1.3269% 880,200 $41,395,806
2019-05-28 48.36 47.94 47.92 48.74 -1.3377% -0.4733% 1.6721% 969,900 $46,497,006
2019-05-24 48.64 48.59 48.42 48.83 0.4341% 0.5374% 0.8396% 1,040,200 $50,543,318
2019-05-23 47.78 48.38 47.77 48.57 -0.0413% -1.2764% 1.6471% 3,075,300 $148,783,014
2019-05-22 47.82 48.40 47.71 48.53 1.8304% 0.6101% 1.682% 1,300,300 $62,934,520
2019-05-21 47.41 47.53 47.36 47.84 0.5713% 0.3174% 1.0033% 1,073,400 $51,018,702
2019-05-20 47.17 47.26 47.01 47.38 1.0045% 0.8186% 0.7809% 1,087,300 $51,385,798
2019-05-17 46.80 46.79 46.75 47.11 0% 0.0214% 0.7642% 1,028,000 $48,100,120
2019-05-16 46.50 46.79 46.47 47.11 -0.3196% -0.9431% 1.3585% 1,091,300 $51,061,927
2019-05-15 46.53 46.94 46.48 47.05 -0.1277% -1% 1.2115% 908,400 $42,640,296
2019-05-14 46.84 47.00 46.75 47.21 -0.7811% -1.1189% 0.9744% 912,800 $42,901,600
2019-05-13 47.58 47.37 47.15 47.64 -1.8848% -1.4499% 1.0285% 1,104,300 $52,310,691
2019-05-10 48.30 48.28 47.74 48.37 -0.3509% -0.3104% 1.3025% 1,712,300 $82,669,844
2019-05-09 48.48 48.45 48.09 48.61 0.0826% 0.1446% 1.064% 1,604,100 $77,718,645
2019-05-08 48.26 48.41 48.03 48.60 2.0662% 1.7499% 1.183% 1,648,900 $79,823,249
2019-05-07 47.81 47.43 47.26 47.90 -0.6702% 0.1257% 1.3361% 1,167,700 $55,384,011
2019-05-06 47.06 47.75 47.01 48.04 0.5475% -0.897% 2.144% 1,866,900 $89,144,475
2019-05-03 47.67 47.49 47.30 47.99 -2.8238% -2.4555% 1.4357% 2,152,900 $102,241,221
2019-05-02 48.92 48.87 48.71 49.03 -0.5292% -0.4274% 0.6527% 1,114,600 $54,470,502
2019-05-01 49.09 49.13 48.71 49.61 0.2448% 0.1632% 1.814% 1,501,300 $73,758,869
2019-04-30 48.72 49.01 48.71 49.31 -0.8697% -1.4563% 1.2168% 1,172,800 $57,478,928
2019-04-29 49.54 49.44 49.15 49.61 1.0423% 1.2467% 0.9272% 1,262,300 $62,408,112
2019-04-26 48.98 48.93 48.65 49.05 1.0324% 1.1357% 0.8155% 1,007,100 $49,277,403
2019-04-25 48.18 48.43 48.10 48.46 0.124% -0.3928% 0.7429% 1,015,100 $49,161,293
2019-04-24 48.88 48.37 48.32 48.88 -0.596% 0.4521% 1.1457% 1,472,700 $71,234,499
2019-04-23 48.46 48.66 48.38 48.82 1.1642% 0.7484% 0.9013% 2,018,300 $98,210,478
2019-04-22 48.51 48.10 47.88 48.65 -0.5993% 0.248% 1.5846% 1,189,900 $57,234,190
2019-04-18 48.59 48.39 47.77 48.59 -0.2474% 0.1649% 1.6876% 1,127,700 $54,569,403
2019-04-17 49.31 48.51 48.34 49.34 -1.8215% -0.2024% 2.0365% 1,602,800 $77,751,828
2019-04-16 50.41 49.41 49.38 50.46 -1.8864% 0.0993% 2.1304% 1,381,300 $68,250,033
2019-04-15 50.30 50.36 50.23 50.58 0.2987% 0.1792% 0.7019% 1,331,100 $67,034,196
2019-04-12 50.28 50.21 50.08 50.72 -1.375% -1.2375% 1.245% 1,278,500 $64,193,485
2019-04-11 51.06 50.91 50.68 51.22 -0.4692% -0.176% 1.0543% 3,083,400 $156,975,894
2019-04-10 51.15 51.15 50.99 51.35 -0.0195% -0.0195% 0.7011% 1,645,000 $84,141,750
2019-04-09 51.27 51.16 50.98 51.28 -0.3894% -0.1752% 0.5979% 784,200 $40,119,672
2019-04-08 51.67 51.36 51.11 51.67 1.182% 1.7928% 1.0838% 1,187,600 $60,995,136
2019-04-05 50.90 50.76 50.64 51.13 0.3956% 0.6725% 0.9661% 763,400 $38,750,184
2019-04-04 51.14 50.56 50.43 51.25 -0.9986% 0.1371% 1.5982% 1,560,700 $78,908,992
2019-04-03 50.96 51.07 50.92 51.43 -1.9581% -2.1693% 0.9916% 1,586,800 $81,037,876
2019-04-02 52.44 52.09 51.81 52.44 -0.0767% 0.5947% 1.2014% 1,443,400 $75,186,706
2019-04-01 52.17 52.13 51.99 52.45 -0.3441% -0.2676% 0.877% 736,900 $38,414,597
2019-03-29 52.03 52.31 51.94 52.52 0% 0% 0% 1,400,100 $73,239,231