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 (%)
Apr 28, 2017 5.440 5.513 5.310 5.440 111,824 -0.03(-0.55%)
Apr 27, 2017 5.680 6.050 5.300 5.470 349,827 +0.02(+0.37%)
Apr 26, 2017 5.350 5.640 5.350 5.450 63,925 +0.06(+1.11%)
Apr 25, 2017 5.280 5.529 5.210 5.390 78,499 +0.11(+2.08%)
Apr 24, 2017 5.430 5.430 5.177 5.280 98,915 -0.13(-2.40%)
Apr 21, 2017 5.400 5.610 5.300 5.410 133,623 -0.04(-0.73%)
Apr 20, 2017 5.630 5.830 5.410 5.450 158,034 -0.19(-3.37%)
Apr 19, 2017 5.590 6.000 5.552 5.640 154,975 +0.02(+0.36%)
Apr 18, 2017 5.350 5.780 5.220 5.620 267,353 +0.25(+4.66%)
Apr 17, 2017 5.900 6.000 5.350 5.370 544,420 -0.57(-9.60%)
Apr 13, 2017 6.310 6.430 5.750 5.940 755,205 -0.35(-5.56%)
Apr 12, 2017 7.750 7.850 6.250 6.290 5,391,994 +1.09(+20.96%)
Apr 11, 2017 5.400 5.440 5.060 5.200 109,344 -0.24(-4.41%)
Apr 10, 2017 5.640 5.670 5.430 5.440 66,296 -0.23(-4.06%)
Apr 07, 2017 5.980 5.980 5.580 5.670 83,787 -0.31(-5.18%)
Apr 06, 2017 6.000 6.000 5.850 5.980 89,499 -0.02(-0.33%)
Apr 05, 2017 6.210 6.240 6.000 6.000 83,955 -0.24(-3.85%)
Apr 04, 2017 6.200 6.265 6.084 6.240 63,783 -0.01(-0.16%)
Apr 03, 2017 6.300 6.450 6.154 6.250 56,870 -0.13(-2.04%)
Mar 31, 2017 6.390 6.600 6.210 6.380 97,122 +0.04(+0.63%)
Mar 30, 2017 6.020 6.450 5.942 6.340 119,721 +0.29(+4.79%)
Mar 29, 2017 6.000 6.100 6.000 6.050 46,092 +0.00(+0.00%)
Mar 28, 2017 6.070 6.140 5.830 6.050 52,618 -0.03(-0.49%)
Mar 27, 2017 5.870 6.150 5.870 6.080 66,023 +0.05(+0.83%)
Mar 24, 2017 6.350 6.350 5.900 6.030 56,305 -0.05(-0.82%)
Mar 23, 2017 6.000 6.150 5.990 6.080 23,595 +0.04(+0.66%)
Mar 22, 2017 6.210 6.220 5.810 6.040 104,324 -0.31(-4.88%)
Mar 21, 2017 6.570 6.600 6.000 6.350 142,670 -0.18(-2.76%)
Mar 20, 2017 6.600 6.680 6.250 6.530 87,081 -0.02(-0.31%)
Mar 17, 2017 6.800 6.810 6.472 6.550 125,047 -0.29(-4.24%)
Mar 16, 2017 6.520 6.990 6.390 6.840 85,863 +0.27(+4.11%)
Mar 15, 2017 6.610 6.690 6.210 6.570 74,872 -0.08(-1.20%)
Mar 14, 2017 7.090 7.090 6.610 6.650 157,258 -0.44(-6.21%)
Mar 13, 2017 7.190 7.330 6.815 7.090 172,129 +0.21(+3.05%)
Mar 10, 2017 7.410 7.410 6.770 6.880 274,972 +0.06(+0.88%)
Mar 09, 2017 6.990 7.450 6.650 6.820 337,498 -0.19(-2.71%)
Mar 08, 2017 6.700 7.150 6.150 7.010 368,208 +0.27(+4.01%)
Mar 07, 2017 7.100 7.100 5.450 6.740 465,356 -0.21(-3.02%)
Mar 06, 2017 7.190 8.190 6.570 6.950 1,403,206 +0.56(+8.76%)
Mar 03, 2017 5.900 6.500 5.900 6.390 341,830 +0.45(+7.58%)
Mar 02, 2017 5.910 6.089 5.660 5.940 128,730 +0.02(+0.34%)
Mar 01, 2017 5.660 6.140 5.520 5.920 253,787 +0.26(+4.59%)
Feb 28, 2017 5.450 5.750 5.340 5.660 198,928 +0.21(+3.85%)
Feb 27, 2017 5.040 5.940 5.007 5.450 602,812 +0.35(+6.86%)
Feb 24, 2017 4.870 5.100 4.810 5.100 113,500 +0.18(+3.66%)
Feb 23, 2017 5.240 5.344 4.890 4.920 130,355 -0.34(-6.46%)
Feb 22, 2017 5.520 5.872 5.240 5.260 156,894 -0.31(-5.57%)
Feb 21, 2017 5.600 5.940 5.260 5.570 290,242 -0.07(-1.24%)
Feb 17, 2017 5.640 5.640 5.640 0 -0.27(-4.57%)
Feb 16, 2017 6.530 7.220 5.760 5.910 1,160,534 -0.53(-8.23%)
Feb 15, 2017 4.870 7.980 4.790 6.440 5,433,809 +1.65(+34.45%)
Feb 14, 2017 4.270 4.820 4.200 4.790 433,825 +0.53(+12.44%)
Feb 13, 2017 4.210 4.280 4.200 4.260 93,502 +0.09(+2.16%)
Feb 10, 2017 4.180 4.310 4.120 4.170 94,269 +0.04(+0.97%)
Feb 09, 2017 4.200 4.310 4.130 4.130 125,036 +0.01(+0.24%)
Feb 08, 2017 4.060 4.320 4.060 4.120 168,603 +0.05(+1.23%)
Feb 07, 2017 4.480 4.480 4.070 4.070 183,139 -0.19(-4.46%)
Feb 06, 2017 4.480 4.530 4.200 4.260 229,671 -0.20(-4.48%)
Feb 03, 2017 4.720 4.720 4.370 4.460 233,176 +0.02(+0.45%)
Feb 02, 2017 4.210 4.733 4.101 4.440 517,311 +0.24(+5.71%)
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.