Novan Inc (NQ: NOVN )

7.540 USD -0.070 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 7.690 7.690 7.460 7.540 91,150 -0.07(-0.92%)
Oct 14, 2021 7.750 7.870 7.590 7.610 106,666 -0.14(-1.81%)
Oct 13, 2021 7.560 7.750 7.450 7.750 95,344 +0.24(+3.20%)
Oct 12, 2021 7.560 7.689 7.440 7.510 132,503 -0.01(-0.13%)
Oct 11, 2021 7.400 7.605 7.240 7.520 130,059 +0.05(+0.67%)
Oct 08, 2021 7.620 7.649 7.350 7.470 223,391 -0.20(-2.61%)
Oct 07, 2021 7.500 7.743 7.390 7.670 151,759 +0.13(+1.72%)
Oct 06, 2021 7.580 7.692 7.500 7.540 225,202 -0.19(-2.46%)
Oct 05, 2021 7.750 7.870 7.600 7.730 161,976 -0.02(-0.26%)
Oct 04, 2021 8.070 8.104 7.700 7.750 246,643 -0.40(-4.91%)
Oct 01, 2021 8.150 8.197 7.980 8.150 145,775 +0.01(+0.12%)
Sep 30, 2021 7.980 8.240 7.920 8.140 182,733 +0.17(+2.13%)
Sep 29, 2021 8.160 8.170 7.900 7.970 310,501 -0.09(-1.12%)
Sep 28, 2021 8.320 8.320 8.020 8.060 331,587 -0.34(-4.05%)
Sep 27, 2021 8.120 8.613 8.035 8.400 274,223 +0.26(+3.19%)
Sep 24, 2021 8.380 8.940 8.100 8.140 1,206,998 -0.32(-3.78%)
Sep 23, 2021 8.380 8.580 8.380 8.460 137,081 +0.06(+0.71%)
Sep 22, 2021 8.380 8.500 8.150 8.400 198,290 -0.03(-0.36%)
Sep 21, 2021 8.320 8.530 8.160 8.430 224,205 +0.18(+2.18%)
Sep 20, 2021 8.200 8.330 8.051 8.250 214,509 -0.31(-3.62%)
Sep 17, 2021 8.400 8.580 8.230 8.560 175,311 +0.11(+1.30%)
Sep 16, 2021 8.570 8.570 8.210 8.450 294,967 -0.14(-1.63%)
Sep 15, 2021 8.290 9.420 8.160 8.590 1,445,903 +0.32(+3.87%)
Sep 14, 2021 8.740 8.800 8.230 8.270 759,187 -0.56(-6.34%)
Sep 13, 2021 9.000 9.000 8.600 8.830 669,640 -0.12(-1.34%)
Sep 10, 2021 9.110 9.500 8.850 8.950 592,850 -0.13(-1.43%)
Sep 09, 2021 9.500 9.500 8.850 9.080 1,166,320 -1.09(-10.72%)
Sep 08, 2021 9.820 10.40 9.450 10.17 389,779 +0.38(+3.88%)
Sep 07, 2021 9.900 10.29 9.703 9.790 249,160 -0.09(-0.91%)
Sep 03, 2021 9.960 9.960 9.650 9.880 202,221 +0.04(+0.41%)
Sep 02, 2021 9.590 10.10 9.590 9.840 344,841 +0.27(+2.82%)
Sep 01, 2021 9.650 9.750 9.510 9.570 169,509 -0.02(-0.21%)
Aug 31, 2021 9.610 9.870 9.510 9.590 306,623 +0.05(+0.52%)
Aug 30, 2021 9.680 9.730 9.380 9.540 374,481 -0.05(-0.52%)
Aug 27, 2021 9.210 9.750 9.200 9.590 337,371 +0.36(+3.90%)
Aug 26, 2021 9.490 9.730 9.100 9.230 264,336 -0.20(-2.12%)
Aug 25, 2021 9.530 9.750 9.310 9.430 308,903 -0.22(-2.28%)
Aug 24, 2021 9.450 9.700 9.319 9.650 383,749 +0.40(+4.32%)
Aug 23, 2021 8.950 9.395 8.833 9.250 426,348 +0.46(+5.23%)
Aug 20, 2021 8.720 8.990 8.560 8.790 270,572 +0.10(+1.15%)
Aug 19, 2021 8.710 8.890 8.480 8.690 316,396 -0.03(-0.34%)
Aug 18, 2021 8.440 9.240 8.440 8.720 657,777 +0.23(+2.71%)
Aug 17, 2021 8.490 8.610 8.210 8.490 539,326 +0.10(+1.19%)
Aug 16, 2021 8.450 8.895 8.180 8.390 703,544 +0.12(+1.45%)
Aug 13, 2021 9.020 9.040 8.180 8.270 1,230,130 -1.38(-14.30%)
Aug 12, 2021 8.230 10.58 8.200 9.650 7,171,616 +1.29(+15.43%)
Aug 11, 2021 8.390 8.400 8.135 8.360 305,640 -0.02(-0.24%)
Aug 10, 2021 8.380 8.520 8.175 8.380 201,300 +0.01(+0.12%)
Aug 09, 2021 8.350 8.570 8.200 8.370 352,961 +0.05(+0.60%)
Aug 06, 2021 8.380 8.380 8.080 8.320 317,082 -0.07(-0.83%)
Aug 05, 2021 8.050 8.430 7.800 8.390 504,882 +0.39(+4.88%)
Aug 04, 2021 8.160 8.285 7.950 8.000 561,723 -0.21(-2.56%)
Aug 03, 2021 8.340 8.880 8.000 8.210 1,016,953 -0.04(-0.48%)
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.