Novan Inc (NQ: NOVN )

4.780 USD -0.260 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.950 6.350 5.800 6.150 50,610 +0.26(+4.41%)
Oct 30, 2017 5.990 6.160 5.800 5.890 49,444 -0.21(-3.44%)
Oct 27, 2017 6.150 6.150 5.860 6.100 47,550 -0.12(-1.93%)
Oct 26, 2017 6.250 6.500 5.980 6.220 65,585 +0.03(+0.48%)
Oct 25, 2017 5.770 6.220 5.731 6.190 79,180 +0.40(+6.91%)
Oct 24, 2017 5.380 5.950 5.380 5.790 112,804 +0.43(+8.02%)
Oct 23, 2017 5.490 5.490 5.300 5.360 13,085 -0.05(-0.92%)
Oct 20, 2017 5.260 5.600 5.136 5.410 23,644 +0.09(+1.69%)
Oct 19, 2017 5.070 5.320 4.960 5.320 32,127 +0.21(+4.11%)
Oct 18, 2017 5.200 5.550 5.020 5.110 60,739 +0.09(+1.79%)
Oct 17, 2017 5.140 5.210 5.020 5.020 35,196 +0.02(+0.40%)
Oct 16, 2017 5.410 5.428 4.752 5.000 65,026 -0.29(-5.48%)
Oct 13, 2017 4.940 5.400 4.940 5.290 116,724 +0.26(+5.17%)
Oct 12, 2017 5.110 5.120 5.010 5.030 36,433 -0.13(-2.52%)
Oct 11, 2017 5.030 5.180 5.030 5.160 29,851 +0.02(+0.39%)
Oct 10, 2017 5.200 5.200 4.975 5.140 35,229 +0.05(+0.98%)
Oct 09, 2017 5.310 5.430 4.690 5.090 136,083 -0.28(-5.21%)
Oct 06, 2017 5.290 5.480 5.280 5.370 36,391 -0.02(-0.37%)
Oct 05, 2017 5.540 5.540 5.380 5.390 28,905 -0.07(-1.28%)
Oct 04, 2017 5.400 5.740 5.300 5.460 33,428 -0.04(-0.73%)
Oct 03, 2017 5.740 5.765 5.480 5.500 37,365 -0.30(-5.17%)
Oct 02, 2017 5.630 5.970 5.610 5.800 45,890 +0.19(+3.39%)
Sep 29, 2017 5.600 5.770 5.550 5.610 23,866 +0.10(+1.81%)
Sep 28, 2017 5.260 5.580 5.230 5.510 38,938 +0.33(+6.37%)
Sep 27, 2017 4.960 5.380 4.865 5.180 49,993 +0.20(+4.02%)
Sep 26, 2017 5.200 5.200 4.920 4.980 36,123 -0.23(-4.41%)
Sep 25, 2017 5.350 5.499 5.190 5.210 93,282 -0.19(-3.52%)
Sep 22, 2017 5.473 5.600 5.320 5.400 52,376 -0.09(-1.64%)
Sep 21, 2017 5.707 5.879 5.450 5.490 31,511 -0.19(-3.35%)
Sep 20, 2017 5.630 5.890 5.511 5.680 66,306 +0.07(+1.25%)
Sep 19, 2017 6.190 6.409 5.610 5.610 89,968 -0.50(-8.18%)
Sep 18, 2017 6.290 6.420 5.600 6.110 67,671 -0.19(-3.02%)
Sep 15, 2017 6.970 7.329 6.300 6.300 194,185 -0.67(-9.61%)
Sep 14, 2017 6.580 6.970 6.320 6.970 83,036 +0.38(+5.77%)
Sep 13, 2017 6.440 6.750 6.230 6.590 129,831 +0.14(+2.17%)
Sep 12, 2017 6.110 6.450 5.840 6.450 104,608 +0.29(+4.71%)
Sep 11, 2017 6.150 6.390 5.621 6.160 150,445 +0.04(+0.65%)
Sep 08, 2017 5.590 6.120 5.580 6.120 90,447 +0.58(+10.47%)
Sep 07, 2017 5.380 5.960 4.200 5.540 165,379 +0.20(+3.75%)
Sep 06, 2017 5.100 5.380 4.910 5.340 50,572 +0.25(+4.91%)
Sep 05, 2017 4.770 5.090 4.555 5.090 55,136 +0.21(+4.30%)
Sep 01, 2017 5.110 5.154 4.850 4.880 33,431 -0.17(-3.37%)
Aug 31, 2017 5.080 5.301 5.000 5.050 82,402 +0.08(+1.61%)
Aug 30, 2017 4.900 4.990 4.594 4.970 53,080 +0.45(+9.96%)
Aug 29, 2017 4.776 4.776 4.450 4.520 46,290 -0.09(-1.95%)
Aug 28, 2017 4.410 4.750 4.330 4.610 54,991 +0.34(+7.96%)
Aug 25, 2017 4.140 4.584 4.130 4.270 45,617 +0.10(+2.40%)
Aug 24, 2017 4.000 4.299 3.960 4.170 56,321 +0.17(+4.25%)
Aug 23, 2017 3.950 4.010 3.860 4.000 48,076 +0.02(+0.50%)
Aug 22, 2017 3.930 4.000 3.850 3.980 21,505 +0.09(+2.31%)
Aug 21, 2017 3.900 4.017 3.800 3.890 128,955 -0.10(-2.51%)
Aug 18, 2017 4.070 4.070 3.875 3.990 55,611 -0.08(-1.97%)
Aug 17, 2017 4.050 4.150 3.900 4.070 124,983 +0.03(+0.74%)
Aug 16, 2017 4.170 4.170 3.950 4.040 82,074 +0.06(+1.51%)
Aug 15, 2017 4.120 4.120 3.960 3.980 84,204 -0.16(-3.86%)
Aug 14, 2017 4.300 4.390 4.110 4.140 60,375 -0.16(-3.72%)
Aug 11, 2017 4.300 4.300 4.100 4.300 93,079 -0.03(-0.69%)
Aug 10, 2017 4.420 4.420 4.200 4.330 68,122 -0.13(-2.91%)
Aug 09, 2017 4.650 4.650 4.310 4.460 109,932 -0.23(-4.90%)
Aug 08, 2017 4.780 4.972 4.650 4.690 67,751 -0.08(-1.68%)
Aug 07, 2017 5.210 5.210 4.700 4.770 189,277 -0.28(-5.54%)
Aug 04, 2017 4.580 5.488 4.350 5.050 248,593 +0.53(+11.73%)
Aug 03, 2017 4.510 4.643 4.350 4.520 110,932 -0.02(-0.44%)
Aug 02, 2017 5.420 5.420 4.506 4.540 470,466 -0.94(-17.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.