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, 2020 0.7050 0.7250 0.6320 0.6656 16,932,700 -0.01(-1.39%)
Jul 30, 2020 0.6506 0.7299 0.6400 0.6750 21,135,968 -0.01(-2.17%)
Jul 29, 2020 0.7600 0.7801 0.6700 0.6900 39,183,604 -0.09(-11.82%)
Jul 28, 2020 0.9300 0.9450 0.7556 0.7825 63,098,976 -0.20(-20.56%)
Jul 27, 2020 0.9696 1.050 0.9300 0.9850 63,097,980 +0.13(+14.65%)
Jul 24, 2020 0.7477 1.000 0.7202 0.8591 77,024,000 +0.05(+6.06%)
Jul 23, 2020 0.8848 0.8950 0.7606 0.8100 42,705,848 -0.04(-4.41%)
Jul 22, 2020 1.060 1.070 0.8311 0.8474 118,350,336 -0.38(-31.11%)
Jul 21, 2020 0.7500 1.340 0.7200 1.230 317,320,448 +0.54(+78.26%)
Jul 20, 2020 0.6947 0.7300 0.6520 0.6900 35,512,476 +0.07(+12.18%)
Jul 17, 2020 0.6164 0.6800 0.5650 0.6151 42,352,300 +0.01(+1.84%)
Jul 16, 2020 0.5500 0.6430 0.5400 0.6040 52,560,280 +0.06(+11.85%)
Jul 15, 2020 0.5400 0.5590 0.5053 0.5400 20,540,328 +0.04(+7.06%)
Jul 14, 2020 0.5099 0.5120 0.4820 0.5044 11,403,976 +0.00(+1.00%)
Jul 13, 2020 0.5249 0.5475 0.4906 0.4994 17,283,124 -0.01(-2.35%)
Jul 10, 2020 0.5200 0.5350 0.5000 0.5114 12,055,300 +0.02(+3.06%)
Jul 09, 2020 0.5000 0.5150 0.4800 0.4962 12,843,441 +0.00(+0.49%)
Jul 08, 2020 0.5165 0.5199 0.4808 0.4938 10,104,512 -0.01(-2.80%)
Jul 07, 2020 0.5250 0.5399 0.4909 0.5080 12,240,985 -0.03(-5.93%)
Jul 06, 2020 0.5200 0.5761 0.4980 0.5400 33,701,132 +0.05(+10.29%)
Jul 02, 2020 0.5040 0.5100 0.4803 0.4896 8,977,600 -0.02(-3.91%)
Jul 01, 2020 0.4872 0.5270 0.4770 0.5095 16,438,862 +0.03(+6.15%)
Jun 30, 2020 0.4900 0.5000 0.4600 0.4800 11,011,979 -0.01(-1.86%)
Jun 29, 2020 0.5069 0.5199 0.4725 0.4891 14,806,053 +0.02(+5.00%)
Jun 26, 2020 0.4989 0.4989 0.4300 0.4658 18,342,800 -0.03(-5.73%)
Jun 25, 2020 0.5810 0.5887 0.4758 0.4941 37,649,852 -0.04(-6.77%)
Jun 24, 2020 0.5900 0.5900 0.5100 0.5300 36,980,308 -0.05(-8.62%)
Jun 23, 2020 0.4900 0.6300 0.4400 0.5800 96,466,880 +0.10(+20.51%)
Jun 22, 2020 0.4999 0.5038 0.4636 0.4813 12,702,698 +0.02(+3.26%)
Jun 19, 2020 0.5000 0.5090 0.4501 0.4661 10,103,200 -0.02(-4.94%)
Jun 18, 2020 0.5000 0.5499 0.4661 0.4903 15,562,077 -0.01(-1.94%)
Jun 17, 2020 0.5700 0.5700 0.4800 0.5000 28,474,778 -0.08(-14.53%)
Jun 16, 2020 0.7495 0.8900 0.5620 0.5850 118,278,224 -0.09(-12.69%)
Jun 15, 2020 0.4200 0.7200 0.4100 0.6700 125,407,064 +0.26(+61.84%)
Jun 12, 2020 0.4398 0.4400 0.3912 0.4140 4,561,300 +0.01(+3.50%)
Jun 11, 2020 0.4300 0.4600 0.3900 0.4000 9,716,169 -0.09(-18.37%)
Jun 10, 2020 0.5400 0.5700 0.4800 0.4900 8,373,001 -0.02(-3.92%)
Jun 09, 2020 0.4900 0.5400 0.4700 0.5100 10,314,159 +0.02(+4.08%)
Jun 08, 2020 0.4800 0.5200 0.4700 0.4900 7,568,372 +0.03(+5.81%)
Jun 05, 2020 0.4700 0.4799 0.4401 0.4631 5,642,400 -0.02(-3.52%)
Jun 04, 2020 0.4453 0.5200 0.4300 0.4800 16,907,512 +0.04(+9.12%)
Jun 03, 2020 0.4500 0.4545 0.4222 0.4399 6,144,707 -0.00(-0.92%)
Jun 02, 2020 0.4011 0.4633 0.3985 0.4440 7,513,293 +0.03(+8.29%)
Jun 01, 2020 0.4000 0.4100 0.3800 0.4100 2,559,218 +0.01(+1.74%)
May 29, 2020 0.4050 0.4120 0.3950 0.4030 3,582,500 -0.01(-1.42%)
May 28, 2020 0.4200 0.4299 0.4005 0.4088 3,059,264 -0.01(-2.06%)
May 27, 2020 0.4234 0.4400 0.4000 0.4174 4,195,283 -0.01(-1.23%)
May 26, 2020 0.4000 0.4349 0.3950 0.4226 4,933,898 +0.02(+4.73%)
May 22, 2020 0.4140 0.4200 0.3850 0.4035 5,445,100 -0.02(-5.06%)
May 21, 2020 0.4180 0.4438 0.4100 0.4250 11,341,357 -0.04(-7.61%)
May 20, 2020 0.4100 0.4900 0.3600 0.4600 45,180,176 +0.09(+25.58%)
May 19, 2020 0.3636 0.3750 0.3596 0.3663 2,481,537 -0.00(-0.89%)
May 18, 2020 0.3650 0.3750 0.3521 0.3696 4,036,539 +0.00(+0.14%)
May 15, 2020 0.3550 0.3691 0.3430 0.3691 3,893,000 +0.01(+2.53%)
May 14, 2020 0.3750 0.3762 0.3420 0.3600 2,723,795 -0.01(-2.81%)
May 13, 2020 0.4002 0.4260 0.3600 0.3704 6,939,523 -0.03(-8.18%)
May 12, 2020 0.3988 0.4390 0.3843 0.4034 13,871,603 +0.01(+3.44%)
May 11, 2020 0.4000 0.4200 0.3800 0.3900 11,780,318 +0.01(+3.28%)
May 08, 2020 0.3550 0.3920 0.3411 0.3776 9,324,700 +0.02(+4.98%)
May 07, 2020 0.3400 0.3660 0.3345 0.3597 3,117,492 +0.02(+5.79%)
May 06, 2020 0.3300 0.3600 0.3300 0.3400 1,900,483 -0.01(-2.88%)
May 05, 2020 0.3500 0.3620 0.3310 0.3501 3,189,187 +0.01(+1.74%)
May 04, 2020 0.3577 0.3577 0.3100 0.3441 2,826,775 -0.01(-3.75%)
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.