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 (%)
Aug 31, 2017 5.080 5.301 5.000 5.050 82,402 +0.08(+1.61%)
Aug 30, 2017 4.900 4.990 4.594 4.970 53,080 +0.45(+9.96%)
Aug 29, 2017 4.776 4.776 4.450 4.520 46,290 -0.09(-1.95%)
Aug 28, 2017 4.410 4.750 4.330 4.610 54,991 +0.34(+7.96%)
Aug 25, 2017 4.140 4.584 4.130 4.270 45,617 +0.10(+2.40%)
Aug 24, 2017 4.000 4.299 3.960 4.170 56,321 +0.17(+4.25%)
Aug 23, 2017 3.950 4.010 3.860 4.000 48,076 +0.02(+0.50%)
Aug 22, 2017 3.930 4.000 3.850 3.980 21,505 +0.09(+2.31%)
Aug 21, 2017 3.900 4.017 3.800 3.890 128,955 -0.10(-2.51%)
Aug 18, 2017 4.070 4.070 3.875 3.990 55,611 -0.08(-1.97%)
Aug 17, 2017 4.050 4.150 3.900 4.070 124,983 +0.03(+0.74%)
Aug 16, 2017 4.170 4.170 3.950 4.040 82,074 +0.06(+1.51%)
Aug 15, 2017 4.120 4.120 3.960 3.980 84,204 -0.16(-3.86%)
Aug 14, 2017 4.300 4.390 4.110 4.140 60,375 -0.16(-3.72%)
Aug 11, 2017 4.300 4.300 4.100 4.300 93,079 -0.03(-0.69%)
Aug 10, 2017 4.420 4.420 4.200 4.330 68,122 -0.13(-2.91%)
Aug 09, 2017 4.650 4.650 4.310 4.460 109,932 -0.23(-4.90%)
Aug 08, 2017 4.780 4.972 4.650 4.690 67,751 -0.08(-1.68%)
Aug 07, 2017 5.210 5.210 4.700 4.770 189,277 -0.28(-5.54%)
Aug 04, 2017 4.580 5.488 4.350 5.050 248,593 +0.53(+11.73%)
Aug 03, 2017 4.510 4.643 4.350 4.520 110,932 -0.02(-0.44%)
Aug 02, 2017 5.420 5.420 4.506 4.540 470,466 -0.94(-17.15%)
Aug 01, 2017 5.980 5.980 5.370 5.480 474,148 -0.50(-8.36%)
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%)
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.