Novan Inc (NQ: NOVN )

4.640 USD -0.330 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.95 21.20 20.50 21.00 15,635 +0.09(+0.43%)
Oct 28, 2016 20.97 21.20 20.58 20.91 43,475 +0.01(+0.05%)
Oct 27, 2016 21.55 21.55 20.50 20.90 35,249 -0.12(-0.57%)
Oct 26, 2016 20.56 21.09 20.51 21.02 26,702 +0.12(+0.57%)
Oct 25, 2016 21.35 21.88 20.06 20.90 154,102 -0.30(-1.42%)
Oct 24, 2016 20.44 21.24 20.44 21.20 49,174 +0.61(+2.96%)
Oct 21, 2016 20.25 20.98 20.25 20.59 17,895 +0.09(+0.44%)
Oct 20, 2016 20.39 20.84 20.20 20.50 24,547 -0.12(-0.58%)
Oct 19, 2016 20.60 20.87 20.39 20.62 35,899 +0.01(+0.05%)
Oct 18, 2016 21.01 21.72 20.00 20.61 85,316 +0.08(+0.39%)
Oct 17, 2016 19.28 21.00 19.24 20.53 147,132 +1.56(+8.22%)
Oct 14, 2016 18.76 19.26 18.35 18.97 48,278 +0.31(+1.66%)
Oct 13, 2016 18.27 19.30 17.96 18.66 35,364 +0.33(+1.80%)
Oct 12, 2016 17.71 18.44 17.51 18.33 108,387 +0.49(+2.75%)
Oct 11, 2016 18.50 18.98 17.50 17.84 153,331 -1.05(-5.56%)
Oct 10, 2016 18.51 19.50 18.50 18.89 94,206 +0.27(+1.45%)
Oct 07, 2016 19.01 19.01 18.40 18.62 141,317 -0.38(-2.00%)
Oct 06, 2016 19.00 19.50 18.49 19.00 164,898 +0.10(+0.53%)
Oct 05, 2016 20.44 20.69 18.47 18.90 361,859 -1.24(-6.16%)
Oct 04, 2016 19.98 20.89 19.34 20.14 184,950 +0.54(+2.76%)
Oct 03, 2016 20.38 20.38 19.00 19.60 215,278 -0.58(-2.87%)
Sep 30, 2016 21.54 22.00 19.52 20.18 134,455 -1.48(-6.83%)
Sep 29, 2016 23.40 23.40 21.50 21.66 136,221 -0.88(-3.90%)
Sep 28, 2016 22.93 22.93 21.51 22.54 279,432 +0.53(+2.41%)
Sep 27, 2016 21.99 23.79 21.60 22.01 633,613 +0.51(+2.37%)
Sep 26, 2016 20.25 22.98 19.18 21.50 676,469 +1.36(+6.75%)
Sep 23, 2016 21.85 21.94 19.03 20.14 560,101 -1.06(-5.00%)
Sep 22, 2016 18.80 22.24 18.05 21.20 856,374 +3.10(+17.13%)
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.