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, 2018 2.630 2.630 2.450 2.480 14,548 -0.14(-5.34%)
Oct 30, 2018 2.490 2.620 2.478 2.620 55,676 +0.16(+6.50%)
Oct 29, 2018 2.370 2.460 2.370 2.460 10,555 +0.10(+4.24%)
Oct 26, 2018 2.390 2.420 2.360 2.360 24,400 -0.01(-0.21%)
Oct 25, 2018 2.350 2.420 2.350 2.365 21,334 +0.05(+1.94%)
Oct 24, 2018 2.460 2.460 2.310 2.320 19,670 -0.11(-4.53%)
Oct 23, 2018 2.310 2.441 2.310 2.430 10,770 +0.09(+3.85%)
Oct 22, 2018 2.460 2.540 2.330 2.340 26,188 -0.17(-6.59%)
Oct 19, 2018 2.580 2.639 2.505 2.505 14,100 -0.08(-2.91%)
Oct 18, 2018 2.740 2.740 2.550 2.580 29,848 -0.16(-5.84%)
Oct 17, 2018 2.570 2.740 2.570 2.740 20,940 +0.17(+6.61%)
Oct 16, 2018 2.320 2.570 2.320 2.570 44,030 +0.26(+11.03%)
Oct 15, 2018 2.420 2.450 2.315 2.315 25,548 -0.11(-4.35%)
Oct 12, 2018 2.460 2.590 2.310 2.420 26,000 +0.11(+4.76%)
Oct 11, 2018 2.350 2.430 2.301 2.310 49,982 -0.06(-2.53%)
Oct 10, 2018 2.599 2.599 2.370 2.370 76,164 -0.21(-8.14%)
Oct 09, 2018 2.630 2.670 2.570 2.580 63,240 -0.04(-1.71%)
Oct 08, 2018 2.800 2.820 2.603 2.625 92,036 -0.13(-4.72%)
Oct 05, 2018 2.710 2.810 2.710 2.755 36,200 +0.04(+1.66%)
Oct 04, 2018 2.820 2.826 2.650 2.710 18,808 -0.09(-3.21%)
Oct 03, 2018 2.990 3.080 2.640 2.800 116,344 -0.14(-4.76%)
Oct 02, 2018 2.850 3.240 2.840 2.940 231,372 +0.12(+4.26%)
Oct 01, 2018 2.820 2.850 2.810 2.820 10,339 +0.03(+1.08%)
Sep 28, 2018 2.620 2.900 2.620 2.790 131,200 +0.18(+6.90%)
Sep 27, 2018 2.720 2.785 2.585 2.610 10,919 -0.10(-3.69%)
Sep 26, 2018 2.770 2.770 2.600 2.710 34,115 +0.05(+1.88%)
Sep 25, 2018 2.930 2.930 2.611 2.660 70,039 -0.16(-5.67%)
Sep 24, 2018 2.700 2.820 2.590 2.820 11,318 +0.12(+4.44%)
Sep 21, 2018 2.820 2.840 2.700 2.700 33,500 -0.10(-3.57%)
Sep 20, 2018 2.870 2.870 2.780 2.800 30,816 -0.07(-2.44%)
Sep 19, 2018 2.815 2.870 2.801 2.870 22,090 +0.03(+1.06%)
Sep 18, 2018 2.820 2.840 2.810 2.840 5,601 +0.03(+1.07%)
Sep 17, 2018 2.800 2.840 2.800 2.810 7,222 +0.03(+1.08%)
Sep 14, 2018 2.880 2.880 2.750 2.780 31,200 -0.08(-2.80%)
Sep 13, 2018 2.900 2.900 2.800 2.860 31,266 -0.02(-0.69%)
Sep 12, 2018 2.870 2.880 2.830 2.880 7,293 -0.01(-0.35%)
Sep 11, 2018 2.880 2.920 2.840 2.890 12,269 -0.01(-0.34%)
Sep 10, 2018 2.900 2.919 2.867 2.900 28,375 +0.02(+0.69%)
Sep 07, 2018 2.900 2.900 2.880 2.880 22,000 -0.02(-0.69%)
Sep 06, 2018 2.870 2.900 2.840 2.900 21,536 +0.10(+3.57%)
Sep 05, 2018 2.770 2.880 2.730 2.800 22,387 +0.04(+1.45%)
Sep 04, 2018 2.860 2.860 2.750 2.760 32,965 -0.12(-4.17%)
Aug 31, 2018 2.880 2.880 2.880 0 +0.01(+0.35%)
Aug 30, 2018 2.880 2.900 2.850 2.870 41,809 -0.03(-1.03%)
Aug 29, 2018 2.900 2.920 2.847 2.900 25,921 +0.02(+0.87%)
Aug 28, 2018 2.920 2.920 2.830 2.875 46,601 -0.00(-0.17%)
Aug 27, 2018 2.900 2.920 2.850 2.880 62,313 +0.05(+1.77%)
Aug 24, 2018 2.750 2.880 2.750 2.830 68,600 +0.17(+6.39%)
Aug 23, 2018 2.670 2.710 2.650 2.660 15,962 +0.04(+1.53%)
Aug 22, 2018 2.680 2.740 2.270 2.620 89,629 +0.15(+6.07%)
Aug 21, 2018 2.540 2.770 2.470 2.470 277,399 +0.10(+4.22%)
Aug 20, 2018 2.700 2.700 2.370 2.370 120,502 -0.08(-3.27%)
Aug 17, 2018 2.500 2.600 2.420 2.450 27,600 -0.05(-2.00%)
Aug 16, 2018 2.530 2.580 2.500 2.500 35,944 +0.00(+0.00%)
Aug 15, 2018 2.550 2.550 2.500 2.500 18,745 -0.06(-2.34%)
Aug 14, 2018 2.620 2.640 2.550 2.560 35,624 -0.00(-0.19%)
Aug 13, 2018 2.570 2.630 2.560 2.565 17,778 -0.02(-0.77%)
Aug 10, 2018 2.767 2.767 2.585 2.585 35,400 -0.09(-3.36%)
Aug 09, 2018 2.660 2.790 2.650 2.675 17,068 -0.08(-3.08%)
Aug 08, 2018 2.890 2.890 2.710 2.760 16,491 -0.02(-0.72%)
Aug 07, 2018 2.966 2.966 2.780 2.780 15,990 +0.00(+0.00%)
Aug 06, 2018 2.770 2.965 2.770 2.780 38,763 +0.04(+1.46%)
Aug 03, 2018 2.645 2.770 2.601 2.740 11,300 +0.01(+0.37%)
Aug 02, 2018 2.670 2.789 2.655 2.730 17,354 +0.04(+1.49%)
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.