Novan, Inc. Common Stock Historical Stock Prices

NOVN 
$6.04
*  
0.31
4.88%
Get NOVN Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading NOVN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NOVN After Hours
 
 
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 21-DEC-2016 TO 21-MAR-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 6.34 6.22 5.81 6.04 103,211
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
01/25/2017 18.15 18.29 17 17.73 191,272
01/24/2017 19.44 19.44 17.57 17.95 179,831
01/23/2017 22.18 22.18 18.5801 19.21 249,962
01/20/2017 22.3 22.3 21.16 21.84 95,184
01/19/2017 23.54 23.54 21.1811 22.45 140,214
01/18/2017 23.13 23.639 22.8425 23.26 78,960
01/17/2017 23.5 23.76 22.41 22.95 77,487
01/13/2017 24.21 24.369 22.38 22.69 93,252
01/12/2017 25 25.06 23.88 24 56,711
01/11/2017 25.707 25.76 24.76 25.09 81,662
01/10/2017 25.64 25.91 25.28 25.67 43,877
01/09/2017 26.12 26.14 25.551 25.72 45,426
01/06/2017 26.55 27.0401 25.75 25.93 62,132
01/05/2017 25.87 27 25.49 26.86 84,141
01/04/2017 25.46 27.19 25.22 25.88 106,551
01/03/2017 27.37 27.765 25.09 25.46 111,896
12/30/2016 25.33 27.38 25.02 27.02 144,358
12/29/2016 26 26.07 25.41 25.5 31,880
12/28/2016 25.81 26.1206 25.01 25.87 61,834
12/27/2016 27.12 28.591 25.65 25.99 81,540
12/23/2016 27.16 27.4 26.74 27.12 69,904
12/22/2016 25.82 26.8836 25.5 26.73 114,390
12/21/2016 26.34 26.53 25.04 25.91 84,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?