Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novan Inc (NQ: NOVN )

0.0941 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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 (%)
Jul 31, 2017 5.690 6.700 5.562 5.980 2,713,513 +0.67(+12.62%)
Jul 28, 2017 4.276 5.570 4.260 5.310 754,237 +1.05(+24.65%)
Jul 27, 2017 4.160 4.250 4.160 4.260 38,280 +0.09(+2.16%)
Jul 26, 2017 4.070 4.200 4.060 4.170 33,513 +0.13(+3.22%)
Jul 25, 2017 4.040 4.060 4.000 4.040 15,112 +0.01(+0.25%)
Jul 24, 2017 4.080 4.080 3.960 4.030 39,691 -0.02(-0.49%)
Jul 21, 2017 4.010 4.060 3.990 4.050 39,026 +0.06(+1.50%)
Jul 20, 2017 4.040 4.040 3.980 3.990 16,304 +0.01(+0.25%)
Jul 19, 2017 3.990 4.020 3.961 3.980 16,317 +0.02(+0.51%)
Jul 18, 2017 4.040 4.050 3.910 3.960 24,182 -0.02(-0.50%)
Jul 17, 2017 4.000 4.060 3.940 3.980 55,214 -0.06(-1.61%)
Jul 14, 2017 4.180 4.200 4.009 4.045 34,727 +0.05(+1.38%)
Jul 13, 2017 3.900 4.000 3.890 3.990 21,530 +0.07(+1.79%)
Jul 12, 2017 3.970 4.020 3.820 3.920 48,063 -0.07(-1.75%)
Jul 11, 2017 3.800 4.050 3.800 3.990 59,913 +0.14(+3.64%)
Jul 10, 2017 3.970 3.970 3.850 3.850 58,761 -0.10(-2.53%)
Jul 07, 2017 3.880 4.300 3.880 3.950 174,132 +0.13(+3.40%)
Jul 06, 2017 4.030 4.050 3.820 3.820 62,329 -0.20(-4.98%)
Jul 05, 2017 4.150 4.150 3.950 4.020 68,032 -0.13(-3.13%)
Jul 03, 2017 4.080 4.200 4.020 4.150 52,758 +0.12(+2.98%)
Jun 30, 2017 4.030 4.100 3.981 4.030 40,776 -0.01(-0.25%)
Jun 29, 2017 4.080 4.110 4.010 4.040 96,211 -0.04(-0.98%)
Jun 28, 2017 4.000 4.110 3.900 4.080 102,452 +0.13(+3.29%)
Jun 27, 2017 4.000 4.006 3.950 3.950 34,519 -0.07(-1.74%)
Jun 26, 2017 4.090 4.340 3.910 4.020 90,615 -0.05(-1.23%)
Jun 23, 2017 4.210 4.230 4.000 4.070 443,797 -0.15(-3.55%)
Jun 22, 2017 4.060 4.240 4.060 4.220 89,668 +0.21(+5.24%)
Jun 21, 2017 4.000 4.125 3.894 4.010 77,344 +0.03(+0.75%)
Jun 20, 2017 3.980 4.030 3.670 3.980 197,734 -0.02(-0.50%)
Jun 19, 2017 3.960 4.260 3.960 4.000 72,009 +0.06(+1.52%)
Jun 16, 2017 4.310 4.310 3.940 3.940 185,137 -0.37(-8.58%)
Jun 15, 2017 4.420 4.420 4.270 4.310 29,230 -0.05(-1.15%)
Jun 14, 2017 4.540 4.540 4.320 4.360 29,384 -0.15(-3.33%)
Jun 13, 2017 4.325 4.590 4.220 4.510 73,779 +0.28(+6.62%)
Jun 12, 2017 4.350 4.410 4.210 4.230 64,483 -0.12(-2.76%)
Jun 09, 2017 4.610 4.610 4.280 4.350 86,204 -0.17(-3.76%)
Jun 08, 2017 4.350 4.640 4.350 4.520 67,764 +0.15(+3.43%)
Jun 07, 2017 4.430 4.450 4.270 4.370 66,362 -0.08(-1.80%)
Jun 06, 2017 4.630 4.658 4.365 4.450 90,437 -0.19(-4.09%)
Jun 05, 2017 4.880 4.910 4.560 4.640 87,282 -0.22(-4.53%)
Jun 02, 2017 4.990 4.990 4.840 4.860 38,915 -0.13(-2.61%)
Jun 01, 2017 4.970 5.030 4.910 4.990 78,364 +0.04(+0.81%)
May 31, 2017 4.890 5.010 4.712 4.950 131,832 +0.05(+1.02%)
May 30, 2017 4.940 4.980 4.790 4.900 37,932 -0.02(-0.41%)
May 26, 2017 4.790 5.000 4.750 4.920 42,845 +0.09(+1.86%)
May 25, 2017 4.940 5.130 4.700 4.830 85,046 -0.11(-2.23%)
May 24, 2017 4.995 5.030 4.860 4.940 48,284 -0.09(-1.79%)
May 23, 2017 5.020 5.130 4.870 5.030 37,155 -0.01(-0.20%)
May 22, 2017 5.103 5.120 4.950 5.040 51,160 +0.01(+0.20%)
May 19, 2017 4.980 5.229 4.980 5.030 80,409 +0.05(+1.00%)
May 18, 2017 4.830 5.100 4.785 4.980 70,943 +0.13(+2.68%)
May 17, 2017 4.980 4.980 4.750 4.850 90,579 -0.19(-3.77%)
May 16, 2017 4.930 5.100 4.900 5.040 45,346 +0.10(+2.02%)
May 15, 2017 4.900 5.080 4.900 4.940 50,803 +0.06(+1.23%)
May 12, 2017 5.060 5.080 4.700 4.880 175,930 -0.24(-4.69%)
May 11, 2017 5.090 5.190 5.010 5.120 49,465 +0.00(+0.00%)
May 10, 2017 5.010 5.130 4.984 5.120 49,737 +0.06(+1.19%)
May 09, 2017 5.110 5.193 5.030 5.060 86,125 -0.11(-2.13%)
May 08, 2017 4.950 5.290 4.840 5.170 351,727 +0.19(+3.82%)
May 05, 2017 5.000 5.180 4.860 4.980 119,346 -0.02(-0.40%)
May 04, 2017 5.050 5.161 4.910 5.000 60,397 -0.06(-1.19%)
May 03, 2017 5.070 5.140 4.970 5.060 135,972 -0.03(-0.59%)
May 02, 2017 5.310 5.384 5.050 5.090 151,048 -0.25(-4.68%)
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.