Novan, Inc. Common Stock Historical Stock Prices

NOVN 
$5.44
*  
0.05
0.93%
Get NOVN Alerts
*Delayed - data as of Apr. 26, 2017  -  Find a broker to begin trading NOVN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NOVN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-JAN-2017 TO 26-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.35 5.64 5.35 5.44 61,178
04/26/2017 5.35 5.64 5.35 5.45 63,925
04/25/2017 5.28 5.529 5.21 5.39 78,499
04/24/2017 5.43 5.43 5.1771 5.28 98,915
04/21/2017 5.4 5.61 5.3 5.41 133,623
04/20/2017 5.63 5.83 5.41 5.45 158,034
04/19/2017 5.59 6 5.552 5.64 154,975
04/18/2017 5.35 5.78 5.22 5.62 267,340
04/17/2017 5.9 6 5.35 5.37 544,420
04/13/2017 6.31 6.4299 5.75 5.94 754,205
04/12/2017 7.75 7.85 6.25 6.29 5,390,949
04/11/2017 5.4 5.44 5.06 5.2 109,344
04/10/2017 5.64 5.67 5.43 5.44 66,296
04/07/2017 5.98 5.98 5.58 5.67 83,787
04/06/2017 6 6 5.85 5.98 89,499
04/05/2017 6.21 6.24 6 6 83,955
04/04/2017 6.2 6.265 6.0844 6.24 63,783
04/03/2017 6.3 6.45 6.1544 6.25 56,870
03/31/2017 6.39 6.6 6.21 6.38 97,122
03/30/2017 6.02 6.45 5.9422 6.34 119,721
03/29/2017 6 6.1 6 6.05 46,092
03/28/2017 6.07 6.14 5.83 6.05 52,618
03/27/2017 5.87 6.15 5.87 6.08 66,023
03/24/2017 6.35 6.35 5.9 6.03 56,305
03/23/2017 6 6.15 5.99 6.08 23,595
03/22/2017 6.21 6.22 5.81 6.04 104,324
03/21/2017 6.57 6.6 6 6.35 142,670
03/20/2017 6.6 6.68 6.2 6.53 86,680
03/17/2017 6.8 6.81 6.472 6.55 125,047
03/16/2017 6.52 6.99 6.39 6.84 85,863
03/15/2017 6.61 6.69 6.21 6.57 74,872
03/14/2017 7.09 7.09 6.61 6.65 157,258
03/13/2017 7.19 7.33 6.8148 7.09 172,129
03/10/2017 7.41 7.41 6.77 6.88 274,972
03/09/2017 6.99 7.45 6.65 6.82 337,498
03/08/2017 6.7 7.15 6.15 7.01 368,208
03/07/2017 7.1 7.1 5.45 6.74 465,356
03/06/2017 7.19 8.19 6.57 6.95 1,403,206
03/03/2017 5.9 6.5 5.9 6.39 339,595
03/02/2017 5.91 6.089 5.6601 5.94 128,730
03/01/2017 5.66 6.14 5.52 5.92 253,787
02/28/2017 5.45 5.75 5.34 5.66 198,928
02/27/2017 5.04 5.94 5.0069 5.45 602,812
02/24/2017 4.87 5.1 4.81 5.1 113,500
02/23/2017 5.24 5.344 4.89 4.92 130,355
02/22/2017 5.52 5.8718 5.24 5.26 156,894
02/21/2017 5.6 5.94 5.26 5.57 290,242
02/17/2017 5.88 5.992 5.45 5.64 332,551
02/16/2017 6.53 7.22 5.76 5.91 1,160,534
02/15/2017 4.87 7.98 4.79 6.44 5,433,758
02/14/2017 4.27 4.82 4.2 4.79 433,725
02/13/2017 4.21 4.28 4.2 4.26 93,502
02/10/2017 4.18 4.31 4.12 4.17 94,269
02/09/2017 4.2 4.31 4.13 4.13 125,036
02/08/2017 4.06 4.32 4.06 4.12 168,603
02/07/2017 4.48 4.48 4.07 4.07 183,139
02/06/2017 4.48 4.53 4.2 4.26 229,671
02/03/2017 4.72 4.72 4.37 4.46 232,294
02/02/2017 4.21 4.7328 4.1007 4.44 517,311
02/01/2017 4.18 4.29 4 4.2 330,554
01/31/2017 4.35 4.4 3.8 4.06 645,586
01/30/2017 5.09 5.09 4.361 4.4 1,223,526
01/27/2017 4.5 5.38 3.52 4.86 7,991,805
01/26/2017 17.64 19.06 17.09 18.7 121,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NOVN





Research Brokers before you trade

Want to trade FX?





Smart Portfolio