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 (%)
Aug 31, 2021 9.610 9.870 9.510 9.590 306,623 +0.05(+0.52%)
Aug 30, 2021 9.680 9.730 9.380 9.540 374,481 -0.05(-0.52%)
Aug 27, 2021 9.210 9.750 9.200 9.590 337,371 +0.36(+3.90%)
Aug 26, 2021 9.490 9.730 9.100 9.230 264,336 -0.20(-2.12%)
Aug 25, 2021 9.530 9.750 9.310 9.430 308,903 -0.22(-2.28%)
Aug 24, 2021 9.450 9.700 9.319 9.650 383,749 +0.40(+4.32%)
Aug 23, 2021 8.950 9.395 8.833 9.250 426,348 +0.46(+5.23%)
Aug 20, 2021 8.720 8.990 8.560 8.790 270,572 +0.10(+1.15%)
Aug 19, 2021 8.710 8.890 8.480 8.690 316,396 -0.03(-0.34%)
Aug 18, 2021 8.440 9.240 8.440 8.720 657,777 +0.23(+2.71%)
Aug 17, 2021 8.490 8.610 8.210 8.490 539,326 +0.10(+1.19%)
Aug 16, 2021 8.450 8.895 8.180 8.390 703,544 +0.12(+1.45%)
Aug 13, 2021 9.020 9.040 8.180 8.270 1,230,130 -1.38(-14.30%)
Aug 12, 2021 8.230 10.58 8.200 9.650 7,171,616 +1.29(+15.43%)
Aug 11, 2021 8.390 8.400 8.135 8.360 305,640 -0.02(-0.24%)
Aug 10, 2021 8.380 8.520 8.175 8.380 201,300 +0.01(+0.12%)
Aug 09, 2021 8.350 8.570 8.200 8.370 352,961 +0.05(+0.60%)
Aug 06, 2021 8.380 8.380 8.080 8.320 317,082 -0.07(-0.83%)
Aug 05, 2021 8.050 8.430 7.800 8.390 504,882 +0.39(+4.88%)
Aug 04, 2021 8.160 8.285 7.950 8.000 561,723 -0.21(-2.56%)
Aug 03, 2021 8.340 8.880 8.000 8.210 1,016,953 -0.04(-0.48%)
Aug 02, 2021 7.820 8.490 7.820 8.250 708,278 +0.37(+4.70%)
Jul 30, 2021 7.530 8.130 7.530 7.880 663,027 +0.40(+5.35%)
Jul 29, 2021 8.090 8.141 7.480 7.480 886,544 -0.55(-6.85%)
Jul 28, 2021 8.150 8.350 8.010 8.030 710,277 +0.00(+0.00%)
Jul 27, 2021 8.250 8.250 7.873 8.030 525,957 -0.28(-3.37%)
Jul 26, 2021 8.360 8.605 8.200 8.310 293,159 -0.09(-1.07%)
Jul 23, 2021 8.560 8.560 8.200 8.400 312,555 -0.21(-2.44%)
Jul 22, 2021 8.880 8.920 8.440 8.610 448,824 -0.36(-4.01%)
Jul 21, 2021 8.290 9.200 8.250 8.970 782,419 +0.74(+8.99%)
Jul 20, 2021 8.350 8.368 8.080 8.230 374,554 -0.02(-0.24%)
Jul 19, 2021 8.000 8.370 7.890 8.250 527,983 -0.12(-1.43%)
Jul 16, 2021 8.570 8.670 8.260 8.370 580,376 -0.20(-2.33%)
Jul 15, 2021 8.520 8.700 8.280 8.570 633,091 -0.01(-0.12%)
Jul 14, 2021 8.700 9.094 8.540 8.580 409,594 -0.19(-2.17%)
Jul 13, 2021 9.090 9.150 8.730 8.770 434,366 -0.30(-3.31%)
Jul 12, 2021 9.640 9.660 8.880 9.070 842,260 -0.74(-7.54%)
Jul 09, 2021 10.05 10.22 9.430 9.810 1,453,933 +0.71(+7.80%)
Jul 08, 2021 8.680 9.190 8.600 9.100 493,992 +0.04(+0.44%)
Jul 07, 2021 9.300 9.490 8.810 9.060 608,768 -0.29(-3.10%)
Jul 06, 2021 9.360 9.780 9.010 9.350 498,620 -0.02(-0.21%)
Jul 02, 2021 9.890 9.890 9.300 9.370 531,463 -0.43(-4.39%)
Jul 01, 2021 10.07 10.19 9.720 9.800 804,473 -0.26(-2.58%)
Jun 30, 2021 10.22 10.22 9.630 10.06 1,188,621 -0.16(-1.57%)
Jun 29, 2021 10.41 10.58 9.830 10.22 826,487 -0.26(-2.48%)
Jun 28, 2021 10.68 10.82 10.15 10.48 870,193 -0.20(-1.87%)
Jun 25, 2021 10.72 10.95 10.46 10.68 1,013,813 -0.01(-0.09%)
Jun 24, 2021 10.71 10.85 10.43 10.69 952,992 +0.20(+1.91%)
Jun 23, 2021 10.30 10.55 9.960 10.49 1,707,372 +0.14(+1.35%)
Jun 22, 2021 10.80 10.97 10.30 10.35 1,384,758 -0.04(-0.38%)
Jun 21, 2021 11.00 11.09 10.15 10.39 2,315,173 -0.48(-4.42%)
Jun 18, 2021 10.76 11.47 10.76 10.87 2,761,254 +0.02(+0.18%)
Jun 17, 2021 11.20 11.74 10.64 10.85 8,013,030 -3.00(-21.66%)
Jun 16, 2021 14.55 14.59 13.55 13.85 2,518,012 -1.43(-9.36%)
Jun 15, 2021 17.56 17.56 15.07 15.28 3,885,844 -2.07(-11.93%)
Jun 14, 2021 15.40 20.74 15.05 17.35 56,615,423 +2.67(+18.19%)
Jun 11, 2021 14.36 18.68 13.60 14.68 126,343,982 +5.64(+62.39%)
Jun 10, 2021 9.200 9.950 8.875 9.040 1,158,074 +0.18(+2.03%)
Jun 09, 2021 8.400 9.140 8.300 8.860 801,619 +0.48(+5.73%)
Jun 08, 2021 8.300 8.440 7.919 8.380 442,780 +0.16(+1.95%)
Jun 07, 2021 7.930 8.400 7.870 8.220 615,624 +0.42(+5.38%)
Jun 04, 2021 7.910 8.150 7.770 7.800 730,440 -0.02(-0.26%)
Jun 03, 2021 8.180 8.300 7.770 7.820 805,114 -0.43(-5.21%)
Jun 02, 2021 8.300 8.420 8.050 8.250 609,573 +0.01(+0.12%)
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.