Novan Inc (NQ: NOVN )

3.290 USD +0.130 (+4.11%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 2.860 3.260 2.850 3.160 230,785 +0.21(+7.12%)
Jan 24, 2022 3.030 3.030 2.710 2.950 388,423 -0.16(-5.14%)
Jan 21, 2022 3.220 3.266 2.995 3.110 275,435 -0.17(-5.18%)
Jan 20, 2022 3.470 3.500 3.270 3.280 197,924 -0.13(-3.81%)
Jan 19, 2022 3.540 3.540 3.360 3.410 255,619 -0.13(-3.67%)
Jan 18, 2022 3.700 3.770 3.520 3.540 176,424 -0.25(-6.60%)
Jan 14, 2022 3.790 0 +0.04(+1.07%)
Jan 13, 2022 3.840 3.900 3.730 3.750 142,231 -0.08(-1.96%)
Jan 12, 2022 4.110 4.110 3.800 3.825 302,956 -0.25(-6.25%)
Jan 11, 2022 3.940 4.150 3.900 4.080 171,625 +0.12(+3.03%)
Jan 10, 2022 3.980 4.000 3.753 3.960 216,681 -0.03(-0.75%)
Jan 07, 2022 4.010 4.100 3.900 3.990 81,322 -0.02(-0.50%)
Jan 06, 2022 4.010 4.095 3.910 4.010 128,191 +0.01(+0.25%)
Jan 05, 2022 4.200 4.260 4.000 4.000 116,876 -0.23(-5.44%)
Jan 04, 2022 4.410 4.410 4.130 4.230 131,337 -0.18(-4.08%)
Jan 03, 2022 4.200 4.460 4.180 4.410 100,136 +0.24(+5.76%)
Dec 31, 2021 4.080 4.440 4.080 4.170 249,263 +0.11(+2.71%)
Dec 30, 2021 4.080 4.280 4.050 4.060 273,703 -0.09(-2.17%)
Dec 29, 2021 4.030 4.380 3.910 4.150 429,436 +0.12(+2.98%)
Dec 28, 2021 4.050 4.220 4.020 4.030 256,677 -0.13(-3.12%)
Dec 27, 2021 4.350 4.440 4.160 4.160 221,285 -0.19(-4.37%)
Dec 23, 2021 4.320 4.380 4.210 4.350 256,729 +0.09(+2.11%)
Dec 22, 2021 4.310 4.400 4.210 4.260 309,912 -0.05(-1.16%)
Dec 21, 2021 4.370 4.480 4.300 4.310 258,912 -0.01(-0.23%)
Dec 20, 2021 4.330 4.361 4.202 4.320 256,621 -0.06(-1.37%)
Dec 17, 2021 4.340 4.630 4.280 4.380 257,310 +0.03(+0.69%)
Dec 16, 2021 4.520 4.540 4.324 4.350 124,491 -0.15(-3.33%)
Dec 15, 2021 4.440 4.580 4.240 4.500 189,388 +0.08(+1.81%)
Dec 14, 2021 4.530 4.660 4.400 4.420 139,439 -0.15(-3.28%)
Dec 13, 2021 4.550 4.650 4.400 4.570 181,072 -0.08(-1.72%)
Dec 10, 2021 4.800 4.890 4.640 4.650 102,522 -0.14(-2.92%)
Dec 09, 2021 4.990 5.050 4.770 4.790 94,217 -0.19(-3.82%)
Dec 08, 2021 4.900 5.080 4.780 4.980 185,108 +0.09(+1.84%)
Dec 07, 2021 4.740 4.998 4.720 4.890 159,892 +0.25(+5.39%)
Dec 06, 2021 4.570 4.730 4.340 4.640 256,238 +0.00(+0.00%)
Dec 03, 2021 4.960 4.960 4.600 4.640 234,296 -0.33(-6.64%)
Dec 02, 2021 4.830 5.000 4.710 4.970 236,360 +0.19(+3.97%)
Dec 01, 2021 5.150 5.150 4.763 4.780 295,750 -0.26(-5.16%)
Nov 30, 2021 5.010 5.110 4.830 5.040 261,506 -0.04(-0.79%)
Nov 29, 2021 5.170 5.220 4.940 5.080 399,567 -0.06(-1.17%)
Nov 26, 2021 5.100 5.180 5.010 5.140 111,133 -0.12(-2.28%)
Nov 24, 2021 5.100 5.315 4.970 5.260 185,254 +0.14(+2.73%)
Nov 23, 2021 5.190 5.310 4.900 5.120 400,562 -0.17(-3.21%)
Nov 22, 2021 5.520 5.520 5.130 5.290 347,800 -0.23(-4.17%)
Nov 19, 2021 5.460 5.630 5.373 5.520 277,606 +0.01(+0.18%)
Nov 18, 2021 5.980 5.530 5.450 5.510 500,508 -0.38(-6.45%)
Nov 17, 2021 6.010 6.080 5.860 5.890 423,362 -0.21(-3.44%)
Nov 16, 2021 6.370 6.370 6.010 6.100 617,104 -0.31(-4.84%)
Nov 15, 2021 6.750 6.750 6.403 6.410 243,814 -0.29(-4.33%)
Nov 12, 2021 6.550 6.750 6.525 6.700 195,883 +0.14(+2.13%)
Nov 11, 2021 6.650 6.740 6.420 6.560 306,666 -0.04(-0.61%)
Nov 10, 2021 7.060 6.600 563,608 -0.49(-6.91%)
Nov 09, 2021 6.960 7.250 6.690 7.090 722,237 +0.14(+2.01%)
Nov 08, 2021 7.030 7.213 6.910 6.950 244,605 -0.06(-0.86%)
Nov 05, 2021 7.270 7.290 6.910 7.010 182,387 -0.21(-2.91%)
Nov 04, 2021 7.030 7.400 6.950 7.220 282,728 +0.26(+3.74%)
Nov 03, 2021 6.900 7.100 6.680 6.960 344,427 -0.03(-0.43%)
Nov 02, 2021 7.000 7.070 6.750 6.990 310,392 +0.02(+0.29%)
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.