Australia markets closed

Novan, Inc. (NOVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1600+0.0200 (+1.75%)
At close: 04:00PM EST
1.2119 +0.05 (+4.47%)
After hours: 07:51PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.26001.42001.15001.16001.16001,032,400
01 Dec 20220.99001.18500.98801.14001.1400368,300
30 Nov 20220.87000.96000.87000.95000.9500188,400
29 Nov 20220.86000.89900.86000.87700.8770148,500
28 Nov 20220.83300.86800.81000.86800.8680180,100
25 Nov 20220.85000.86000.80500.82400.8240112,500
23 Nov 20220.84000.87300.82200.84600.846072,100
22 Nov 20220.87000.87500.82400.83000.830094,300
21 Nov 20220.87900.87900.83000.85000.8500177,900
18 Nov 20220.87900.87900.85800.87000.870068,000
17 Nov 20220.92000.92000.86200.87000.870086,200
16 Nov 20220.86100.89900.83000.89200.8920295,300
15 Nov 20220.89900.89900.81500.84000.8400466,300
14 Nov 20221.05001.06000.79000.87100.8710944,800
11 Nov 20221.00001.09000.99001.02001.0200594,900
10 Nov 20221.11001.14000.98001.01001.0100572,900
09 Nov 20221.13001.15001.03001.07001.0700140,400
08 Nov 20221.20001.31001.13001.14001.1400258,500
07 Nov 20221.15001.27001.13001.20001.2000432,400
04 Nov 20221.13001.16001.10001.14001.1400129,900
03 Nov 20221.11001.16001.10001.13001.1300141,300
02 Nov 20221.12001.14001.10001.13001.130077,700
01 Nov 20221.26001.28001.12001.14001.1400240,700
31 Oct 20221.23001.27501.20001.24001.2400144,200
28 Oct 20221.21001.23001.15001.22001.220080,500
27 Oct 20221.17001.23001.16001.21001.210070,000
26 Oct 20221.15001.23001.14001.17001.1700181,000
25 Oct 20221.07001.16001.07001.13001.1300109,500
24 Oct 20221.13001.13001.02001.09001.0900161,300
21 Oct 20221.04001.11001.00001.08001.080097,500
20 Oct 20221.05001.07001.02001.03001.030090,600
19 Oct 20221.08001.08001.02001.04001.0400113,600
18 Oct 20221.11001.14001.01001.08001.0800207,700
17 Oct 20221.19001.19001.08001.09001.0900317,500
14 Oct 20221.21001.21001.13001.16001.160099,800
13 Oct 20221.11001.19001.11001.17001.1700193,300
12 Oct 20221.13001.21001.10001.16001.1600146,600
11 Oct 20221.13001.24001.04001.10001.1000459,200
10 Oct 20221.55001.55001.16001.17001.1700736,200
07 Oct 20221.59001.62001.55001.55001.550068,100
06 Oct 20221.63001.65001.58001.63001.630088,900
05 Oct 20221.77001.88001.61001.63001.6300271,000
04 Oct 20221.74001.84201.74001.82001.820065,100
03 Oct 20221.91001.91801.69001.76001.7600192,500
30 Sept 20221.94001.94001.87001.87001.870026,500
29 Sept 20221.90001.92001.79001.86001.860076,600
28 Sept 20221.88001.93001.81001.90001.900055,700
27 Sept 20221.76001.86001.70001.80001.8000135,100
26 Sept 20221.76001.84701.70001.71001.7100140,700
23 Sept 20221.80001.83001.67001.76001.7600161,100
22 Sept 20222.01002.02901.80001.84001.8400237,100
21 Sept 20222.07002.10001.99002.01002.0100162,400
20 Sept 20222.24002.24001.98902.07002.0700263,100
19 Sept 20222.25002.30002.15002.24002.2400129,300
16 Sept 20222.36002.38002.23002.25002.2500157,400
15 Sept 20222.38002.44302.35002.36002.360071,600
14 Sept 20222.37002.45002.35002.41002.4100104,700
13 Sept 20222.51002.53002.36002.41002.4100130,000
12 Sept 20222.50002.60002.43002.49002.490045,800
09 Sept 20222.42502.48002.40002.48002.4800209,800
08 Sept 20222.41002.49002.40002.40002.400057,900
07 Sept 20222.44002.50002.41002.45002.450053,700
06 Sept 20222.42002.50002.36002.47002.4700129,200
02 Sept 20222.55002.58302.40002.42002.420077,900
01 Sept 20222.54002.55002.45002.50002.500071,000
31 Aug 20222.49002.55002.43802.54002.5400110,900
30 Aug 20222.53002.54002.44502.50002.500062,000
29 Aug 20222.51002.58402.50002.51002.510073,200
26 Aug 20222.65002.70002.50102.52002.520060,900
25 Aug 20222.64002.75002.55002.61002.6100120,000
24 Aug 20222.58702.69002.56002.62002.620055,100
23 Aug 20222.60002.60702.50002.57002.570077,000
22 Aug 20222.62002.72002.50002.56002.5600141,400
19 Aug 20222.84002.90702.65002.67002.6700169,500
18 Aug 20222.90002.98602.84002.86002.8600131,600
17 Aug 20222.98003.07002.88002.92002.9200174,900
16 Aug 20223.13003.13002.87003.01003.0100191,800
15 Aug 20223.00003.17002.95003.01003.0100254,100
12 Aug 20222.91003.33002.90203.03003.03001,195,400
11 Aug 20222.87003.08002.85002.91002.9100158,000
10 Aug 20222.90002.93002.81002.90002.900097,200
09 Aug 20222.87002.97002.84002.84002.840084,100
08 Aug 20222.94002.98002.86002.93002.930089,800
05 Aug 20222.75002.90002.75002.86002.860067,500
04 Aug 20222.75002.78002.70002.74002.740080,600
03 Aug 20222.79002.80102.72002.72002.720065,700
02 Aug 20222.76002.84002.70002.74002.7400102,100
01 Aug 20222.93002.97002.75002.79002.7900133,300
29 July 20223.00003.00002.88002.91002.910081,400
28 July 20222.95002.99002.85002.97002.970093,700
27 July 20223.03003.19002.88002.96002.9600373,400
26 July 20222.77103.07002.72002.96002.9600718,900
25 July 20222.83002.94002.77002.79002.7900141,000
22 July 20222.90003.02002.82502.86002.8600237,700
21 July 20222.73002.90002.71002.87002.8700166,400
20 July 20222.60002.74002.57002.70002.7000254,000
19 July 20222.71002.71002.55002.58002.5800594,600
18 July 20222.39002.51002.37102.43002.4300111,300
15 July 20222.42002.47002.32002.42002.420071,700
14 July 20222.59002.60002.37002.40002.4000212,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...