Novan Inc (NQ: NOVN )

5.030 USD -0.050 (-0.98%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.210 1.230 1.120 1.140 10,667,400 -0.11(-8.80%)
Jan 28, 2021 1.190 1.310 1.140 1.250 12,445,409 +0.06(+5.04%)
Jan 27, 2021 1.190 1.260 1.070 1.190 15,347,278 -0.11(-8.46%)
Jan 26, 2021 1.410 1.410 1.300 1.300 10,307,683 -0.05(-3.70%)
Jan 25, 2021 1.370 1.440 1.280 1.350 20,665,286 +0.00(+0.00%)
Jan 22, 2021 1.340 1.430 1.260 1.350 14,821,600 -0.01(-0.74%)
Jan 21, 2021 1.280 1.490 1.190 1.360 27,037,669 +0.05(+3.82%)
Jan 20, 2021 1.410 1.420 1.180 1.310 24,124,758 +0.00(+0.00%)
Jan 19, 2021 1.300 1.570 1.290 1.310 58,452,312 +0.04(+3.15%)
Jan 15, 2021 1.140 1.450 1.090 1.270 107,466,400 +0.27(+27.00%)
Jan 14, 2021 0.9600 1.070 0.9200 1.000 17,204,686 +0.03(+3.43%)
Jan 13, 2021 1.000 1.030 0.9412 0.9668 13,284,431 -0.02(-2.34%)
Jan 12, 2021 1.000 1.020 0.9600 0.9900 12,910,923 -0.02(-1.98%)
Jan 11, 2021 1.060 1.090 1.000 1.010 17,031,606 -0.08(-7.34%)
Jan 08, 2021 1.010 1.090 0.9611 1.090 18,717,800 +0.10(+10.10%)
Jan 07, 2021 0.9600 1.050 0.9500 0.9900 16,770,595 +0.05(+5.32%)
Jan 06, 2021 0.9900 1.050 0.9000 0.9400 20,465,869 -0.12(-11.32%)
Jan 05, 2021 1.100 1.160 0.9200 1.060 35,828,643 -0.07(-6.19%)
Jan 04, 2021 0.8900 1.180 0.8200 1.130 89,739,695 +0.32(+38.99%)
Dec 31, 2020 0.8130 0.8130 0.8130 149,411,713 -0.24(-22.57%)
Dec 30, 2020 0.7048 1.160 0.6856 1.050 149,411,713 +0.35(+50.17%)
Dec 29, 2020 0.7500 0.7590 0.6631 0.6992 11,897,748 -0.03(-4.39%)
Dec 28, 2020 0.7000 0.7400 0.6812 0.7313 13,143,998 +0.05(+6.76%)
Dec 24, 2020 0.7305 0.7400 0.6750 0.6850 7,722,700 -0.00(-0.72%)
Dec 23, 2020 0.6500 0.7400 0.6400 0.6900 17,823,744 +0.04(+6.01%)
Dec 22, 2020 0.6600 0.6900 0.6322 0.6509 9,286,562 -0.03(-4.14%)
Dec 21, 2020 0.7560 0.7600 0.6150 0.6790 30,305,950 -0.01(-1.01%)
Dec 18, 2020 0.6700 0.7192 0.6430 0.6859 25,067,900 +0.05(+7.17%)
Dec 17, 2020 0.5990 0.6575 0.5852 0.6400 12,048,237 +0.04(+6.67%)
Dec 16, 2020 0.5900 0.6100 0.5800 0.6000 5,686,754 +0.01(+1.69%)
Dec 15, 2020 0.6000 0.6100 0.5700 0.5900 5,965,865 +0.01(+1.25%)
Dec 14, 2020 0.6148 0.6200 0.5721 0.5827 6,435,457 -0.02(-2.79%)
Dec 11, 2020 0.6100 0.6100 0.5815 0.5994 5,035,500 +0.01(+1.10%)
Dec 10, 2020 0.5749 0.5950 0.5500 0.5929 5,310,862 +0.03(+4.90%)
Dec 09, 2020 0.5900 0.6190 0.5555 0.5652 8,307,752 -0.01(-2.53%)
Dec 08, 2020 0.6033 0.6173 0.5537 0.5799 9,719,356 -0.03(-5.52%)
Dec 07, 2020 0.6000 0.6589 0.5800 0.6138 13,401,020 -0.01(-1.00%)
Dec 04, 2020 0.6300 0.6810 0.5704 0.6200 46,850,497 +0.06(+10.71%)
Dec 03, 2020 0.5200 0.6000 0.5000 0.5600 20,016,297 +0.05(+9.80%)
Dec 02, 2020 0.5400 0.5400 0.5000 0.5100 9,577,903 -0.02(-3.50%)
Dec 01, 2020 0.5123 0.5400 0.5051 0.5285 18,528,687 +0.02(+3.12%)
Nov 30, 2020 0.5200 0.5275 0.4741 0.5125 7,484,550 +0.01(+1.51%)
Nov 27, 2020 0.4779 0.5099 0.4653 0.5049 5,485,200 +0.03(+6.29%)
Nov 25, 2020 0.4700 0.4789 0.4614 0.4750 4,295,300 +0.00(+0.72%)
Nov 24, 2020 0.4790 0.4800 0.4620 0.4716 4,943,738 -0.01(-1.59%)
Nov 23, 2020 0.4810 0.4900 0.4750 0.4792 4,050,451 -0.00(-0.52%)
Nov 20, 2020 0.4890 0.4900 0.4775 0.4817 3,031,000 -0.01(-1.21%)
Nov 19, 2020 0.4880 0.5000 0.4811 0.4876 3,365,791 +0.01(+1.14%)
Nov 18, 2020 0.4811 0.4983 0.4800 0.4821 2,665,617 +0.00(+0.21%)
Nov 17, 2020 0.4827 0.4891 0.4750 0.4811 3,531,102 -0.01(-1.82%)
Nov 16, 2020 0.5100 0.5100 0.4900 0.4900 3,429,970 -0.01(-2.93%)
Nov 13, 2020 0.4880 0.5200 0.4831 0.5048 5,597,000 +0.01(+2.62%)
Nov 12, 2020 0.4860 0.4950 0.4751 0.4919 3,859,679 -0.01(-1.13%)
Nov 11, 2020 0.4955 0.5181 0.4900 0.4975 4,028,630 -0.01(-1.99%)
Nov 10, 2020 0.4830 0.5138 0.4750 0.5076 5,696,676 +0.01(+2.88%)
Nov 09, 2020 0.4803 0.5050 0.4621 0.4934 4,832,604 +0.02(+3.90%)
Nov 06, 2020 0.4760 0.4800 0.4600 0.4749 3,282,700 -0.01(-1.39%)
Nov 05, 2020 0.4900 0.4950 0.4736 0.4816 3,289,944 -0.00(-0.95%)
Nov 04, 2020 0.5199 0.5279 0.4800 0.4862 6,473,296 -0.00(-0.94%)
Nov 03, 2020 0.4597 0.5795 0.4476 0.4908 22,636,378 +0.05(+10.67%)
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.