Novan Inc (NQ: NOVN )

5.040 USD -0.040 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.310 1.370 1.290 1.370 3,672,500 +0.04(+3.01%)
Apr 29, 2021 1.380 1.380 1.290 1.330 2,020,376 -0.03(-2.21%)
Apr 28, 2021 1.330 1.390 1.280 1.360 2,100,078 +0.04(+3.03%)
Apr 27, 2021 1.370 1.390 1.290 1.320 2,446,449 -0.04(-2.94%)
Apr 26, 2021 1.310 1.390 1.280 1.360 3,908,239 +0.05(+3.82%)
Apr 23, 2021 1.360 1.400 1.250 1.310 8,034,100 -0.05(-3.68%)
Apr 22, 2021 1.310 1.420 1.190 1.360 21,224,731 +0.19(+16.24%)
Apr 21, 2021 1.030 1.230 1.030 1.170 4,899,276 +0.12(+11.43%)
Apr 20, 2021 1.120 1.140 1.050 1.050 4,047,867 -0.09(-7.89%)
Apr 19, 2021 1.100 1.160 1.030 1.140 3,320,447 +0.04(+3.64%)
Apr 16, 2021 1.100 1.140 1.070 1.100 4,613,000 -0.09(-7.56%)
Apr 15, 2021 1.240 1.270 1.150 1.190 4,301,855 -0.02(-1.65%)
Apr 14, 2021 1.310 1.350 1.200 1.210 5,830,339 -0.12(-9.02%)
Apr 13, 2021 1.370 1.390 1.310 1.330 2,359,205 -0.05(-3.62%)
Apr 12, 2021 1.470 1.490 1.330 1.380 3,864,898 -0.10(-6.76%)
Apr 09, 2021 1.490 1.540 1.448 1.480 1,838,100 +0.00(+0.00%)
Apr 08, 2021 1.460 1.510 1.430 1.480 1,566,020 +0.02(+1.37%)
Apr 07, 2021 1.490 1.540 1.450 1.460 2,359,825 -0.05(-3.31%)
Apr 06, 2021 1.530 1.570 1.470 1.510 2,443,575 -0.05(-3.21%)
Apr 05, 2021 1.620 1.640 1.500 1.560 3,379,572 -0.07(-4.29%)
Apr 01, 2021 1.600 1.630 1.550 1.630 3,231,800 +0.07(+4.49%)
Mar 31, 2021 1.600 1.650 1.520 1.560 4,426,911 -0.04(-2.50%)
Mar 30, 2021 1.500 1.670 1.470 1.600 13,208,139 +0.23(+16.79%)
Mar 29, 2021 1.420 1.430 1.330 1.370 3,433,709 -0.06(-4.20%)
Mar 26, 2021 1.460 1.468 1.360 1.430 3,400,200 -0.02(-1.38%)
Mar 25, 2021 1.400 1.520 1.380 1.450 4,868,242 -0.02(-1.36%)
Mar 24, 2021 1.670 1.670 1.430 1.470 4,938,672 -0.17(-10.37%)
Mar 23, 2021 1.610 1.650 1.480 1.640 4,982,633 +0.01(+0.61%)
Mar 22, 2021 1.670 1.680 1.600 1.630 2,673,863 +0.00(+0.00%)
Mar 19, 2021 1.580 1.660 1.550 1.630 2,853,200 +0.07(+4.49%)
Mar 18, 2021 1.650 1.730 1.550 1.560 3,928,400 -0.13(-7.69%)
Mar 17, 2021 1.580 1.730 1.550 1.690 4,894,537 +0.10(+6.29%)
Mar 16, 2021 1.790 1.800 1.560 1.590 5,938,705 -0.20(-11.17%)
Mar 15, 2021 1.750 1.820 1.700 1.790 5,029,805 +0.10(+5.92%)
Mar 12, 2021 1.640 1.750 1.550 1.690 4,722,300 -0.04(-2.31%)
Mar 11, 2021 1.620 1.750 1.520 1.730 8,772,463 +0.14(+8.81%)
Mar 10, 2021 1.680 1.680 1.450 1.590 8,219,066 -0.02(-1.24%)
Mar 09, 2021 1.490 1.680 1.440 1.610 8,524,269 +0.17(+11.81%)
Mar 08, 2021 1.600 1.620 1.410 1.440 9,074,154 -0.01(-0.69%)
Mar 05, 2021 1.420 1.480 1.120 1.450 9,839,300 +0.08(+5.84%)
Mar 04, 2021 1.580 1.580 1.320 1.370 10,562,431 -0.20(-12.74%)
Mar 03, 2021 1.700 1.750 1.520 1.570 10,510,555 -0.20(-11.30%)
Mar 02, 2021 1.670 2.080 1.670 1.770 45,970,357 +0.15(+9.26%)
Mar 01, 2021 1.600 1.690 1.550 1.620 6,321,731 +0.20(+14.08%)
Feb 26, 2021 1.540 1.730 1.400 1.420 8,499,900 -0.18(-11.25%)
Feb 25, 2021 1.710 1.750 1.560 1.600 6,630,432 -0.16(-9.09%)
Feb 24, 2021 1.740 1.850 1.710 1.760 4,434,350 +0.06(+3.53%)
Feb 23, 2021 1.770 1.850 1.520 1.700 13,975,355 -0.32(-15.84%)
Feb 22, 2021 2.040 2.060 1.920 2.020 8,399,818 -0.04(-1.94%)
Feb 19, 2021 1.910 2.100 1.710 2.060 15,466,700 +0.16(+8.42%)
Feb 18, 2021 1.940 2.030 1.840 1.900 10,347,155 -0.11(-5.47%)
Feb 17, 2021 2.310 2.360 1.980 2.010 17,515,845 -0.24(-10.67%)
Feb 16, 2021 2.500 2.590 2.250 2.250 21,110,037 -0.30(-11.76%)
Feb 12, 2021 2.320 2.590 2.240 2.550 31,166,300 +0.40(+18.60%)
Feb 11, 2021 2.090 2.310 2.020 2.150 23,721,758 +0.19(+9.69%)
Feb 10, 2021 2.080 2.240 1.830 1.960 27,283,860 -0.02(-1.01%)
Feb 09, 2021 2.120 2.240 1.880 1.980 33,747,909 +0.18(+10.00%)
Feb 08, 2021 1.520 1.820 1.510 1.800 38,061,819 +0.38(+26.76%)
Feb 05, 2021 1.420 1.490 1.330 1.420 20,789,300 +0.06(+4.41%)
Feb 04, 2021 1.260 1.380 1.210 1.360 16,380,442 +0.15(+12.40%)
Feb 03, 2021 1.200 1.240 1.170 1.210 7,244,541 +0.05(+4.31%)
Feb 02, 2021 1.270 1.280 1.160 1.160 8,214,972 -0.05(-4.13%)
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.