Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novan Inc (NQ: NOVN )

2.300 -0.060 (-2.54%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3800 0.3800 0.3700 0.3700 3,496,257 -0.01(-2.63%)
Apr 29, 2020 0.3700 0.3800 0.3500 0.3800 2,986,410 +0.01(+3.18%)
Apr 28, 2020 0.3850 0.3920 0.3500 0.3683 3,577,659 -0.02(-4.29%)
Apr 27, 2020 0.3699 0.3890 0.3612 0.3848 3,524,789 +0.02(+5.98%)
Apr 24, 2020 0.3650 0.3650 0.3500 0.3631 2,247,000 -0.00(-0.52%)
Apr 23, 2020 0.3681 0.3690 0.3505 0.3650 2,926,062 +0.00(+1.36%)
Apr 22, 2020 0.3767 0.3770 0.3500 0.3601 3,330,970 -0.01(-3.95%)
Apr 21, 2020 0.3900 0.3999 0.3611 0.3749 7,100,782 -0.03(-7.43%)
Apr 20, 2020 0.4094 0.4251 0.3800 0.4050 9,503,896 +0.01(+2.79%)
Apr 17, 2020 0.3885 0.4000 0.3710 0.3940 2,777,300 +0.01(+2.10%)
Apr 16, 2020 0.4000 0.4000 0.3710 0.3859 4,237,515 -0.03(-8.12%)
Apr 15, 2020 0.4700 0.4700 0.4106 0.4200 13,930,634 -0.01(-2.33%)
Apr 14, 2020 0.3900 0.4400 0.3900 0.4300 8,243,548 +0.04(+10.26%)
Apr 13, 2020 0.3900 0.4000 0.3600 0.3900 3,112,931 -0.01(-2.33%)
Apr 09, 2020 0.3896 0.4000 0.3655 0.3993 3,731,000 +0.02(+5.50%)
Apr 08, 2020 0.3531 0.3995 0.3400 0.3785 5,218,885 +0.02(+5.76%)
Apr 07, 2020 0.3701 0.3782 0.3500 0.3579 4,023,916 -0.01(-3.27%)
Apr 06, 2020 0.3700 0.3800 0.3400 0.3700 4,617,279 -0.02(-4.42%)
Apr 03, 2020 0.4700 0.4750 0.3710 0.3871 15,312,800 -0.05(-12.02%)
Apr 02, 2020 0.4700 0.4700 0.4220 0.4400 4,862,452 -0.04(-8.33%)
Apr 01, 2020 0.4800 0.5000 0.4401 0.4800 7,126,753 +0.01(+1.05%)
Mar 31, 2020 0.4800 0.4820 0.4202 0.4750 7,134,990 +0.01(+1.06%)
Mar 30, 2020 0.4900 0.5200 0.4600 0.4700 9,673,045 +0.00(+1.08%)
Mar 27, 2020 0.4500 0.4700 0.4258 0.4650 6,141,300 +0.03(+7.39%)
Mar 26, 2020 0.4399 0.4591 0.4205 0.4330 3,631,765 +0.00(+0.70%)
Mar 25, 2020 0.4400 0.4700 0.4100 0.4300 6,544,207 -0.03(-6.52%)
Mar 24, 2020 0.4900 0.5000 0.4400 0.4600 12,876,817 -0.16(-25.81%)
Mar 23, 2020 0.5500 0.7500 0.5500 0.6200 34,538,356 +0.07(+12.73%)
Mar 20, 2020 0.5300 0.7690 0.4500 0.5500 74,039,504 +0.21(+61.76%)
Mar 19, 2020 0.3100 0.3700 0.3000 0.3400 4,780,238 +0.03(+9.68%)
Mar 18, 2020 0.3062 0.3600 0.2900 0.3100 4,345,345 -0.02(-4.62%)
Mar 17, 2020 0.3355 0.3500 0.2800 0.3250 6,532,779 -0.01(-1.52%)
Mar 16, 2020 0.3500 0.3800 0.3000 0.3300 5,996,387 -0.06(-15.38%)
Mar 13, 2020 0.4365 0.4365 0.3500 0.3900 11,131,400 -0.02(-4.88%)
Mar 12, 2020 0.4800 0.5000 0.3900 0.4100 12,163,059 -0.11(-21.15%)
Mar 11, 2020 0.6200 0.6700 0.5000 0.5200 19,710,032 -0.18(-25.71%)
Mar 10, 2020 0.8339 0.9700 0.4900 0.7000 121,716,160 -0.19(-21.35%)
Mar 09, 2020 0.3900 0.8900 0.3800 0.8900 46,545,380 +0.51(+135.95%)
Mar 06, 2020 0.3800 0.4664 0.3650 0.3772 17,985,600 +0.03(+10.20%)
Mar 05, 2020 0.3310 0.3543 0.3300 0.3423 3,912,352 -0.02(-4.92%)
Mar 04, 2020 0.3700 0.3700 0.3200 0.3600 8,185,341 -0.01(-2.70%)
Mar 03, 2020 0.4349 0.4600 0.3200 0.3700 19,142,436 -0.10(-20.82%)
Mar 02, 2020 0.2520 0.5234 0.2350 0.4673 50,427,360 +0.25(+112.51%)
Feb 28, 2020 0.2400 0.2750 0.2150 0.2199 11,486,200 -0.12(-36.15%)
Feb 27, 2020 0.4200 0.4501 0.3325 0.3444 965,283 -0.11(-23.48%)
Feb 26, 2020 0.4618 0.4711 0.4500 0.4501 560,107 -0.01(-2.15%)
Feb 25, 2020 0.5300 0.5400 0.4600 0.4600 409,665 -0.06(-12.00%)
Feb 24, 2020 0.5500 0.5588 0.5000 0.5227 424,222 -0.03(-5.15%)
Feb 21, 2020 0.5400 0.5535 0.5201 0.5511 821,800 +0.04(+7.91%)
Feb 20, 2020 0.5000 0.5400 0.4701 0.5107 553,061 +0.04(+9.12%)
Feb 19, 2020 0.4900 0.4902 0.4610 0.4680 219,099 -0.02(-3.53%)
Feb 18, 2020 0.4987 0.5000 0.4790 0.4851 193,428 +0.01(+2.13%)
Feb 14, 2020 0.4767 0.4950 0.4600 0.4750 302,200 +0.01(+2.13%)
Feb 13, 2020 0.4500 0.4900 0.4450 0.4651 268,870 +0.02(+3.36%)
Feb 12, 2020 0.4625 0.4625 0.4400 0.4500 289,119 +0.01(+2.04%)
Feb 11, 2020 0.4485 0.4630 0.4311 0.4410 255,165 -0.01(-2.00%)
Feb 10, 2020 0.4700 0.4750 0.4330 0.4500 310,452 -0.03(-5.74%)
Feb 07, 2020 0.5080 0.5270 0.4700 0.4774 456,800 -0.01(-2.57%)
Feb 06, 2020 0.5400 0.5500 0.4800 0.4900 605,662 -0.02(-4.65%)
Feb 05, 2020 0.5292 0.5300 0.5057 0.5139 146,667 -0.00(-0.21%)
Feb 04, 2020 0.4961 0.5200 0.4850 0.5150 174,592 +0.02(+3.31%)
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.