Quantcast

Novan, Inc. Common Stock Historical Stock Prices

NOVN 
$2.46
*  
0.045
1.8%
Get NOVN Alerts
*Delayed - data as of Oct. 22, 2018 10:39 ET  -  Find a broker to begin trading NOVN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NOVN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10:39 2.50 2.46 2.46 2.46 145
10/19/2018 2.58 2.639 2.505 2.505 14,145
10/18/2018 2.74 2.74 2.55 2.58 29,848
10/17/2018 2.57 2.74 2.57 2.74 20,940
10/16/2018 2.32 2.57 2.32 2.57 44,030
10/15/2018 2.42 2.45 2.3147 2.3147 25,548
10/12/2018 2.46 2.5926 2.31 2.42 26,044
10/11/2018 2.35 2.43 2.3015 2.31 49,982
10/10/2018 2.5989 2.5989 2.37 2.37 76,164
10/09/2018 2.63 2.67 2.5701 2.58 63,240
10/08/2018 2.8 2.82 2.6025 2.625 92,036
10/05/2018 2.71 2.81 2.71 2.755 36,269
10/04/2018 2.82 2.8261 2.65 2.71 18,808
10/03/2018 2.99 3.08 2.64 2.8 116,344
10/02/2018 2.85 3.2399 2.84 2.94 231,372
10/01/2018 2.824 2.85 2.81 2.82 10,339
09/28/2018 2.62 2.9 2.62 2.79 131,293
09/27/2018 2.72 2.7847 2.5846 2.61 10,919
09/26/2018 2.77 2.77 2.6 2.71 34,115
09/25/2018 2.93 2.93 2.6112 2.66 70,039
09/24/2018 2.7 2.82 2.5939 2.82 11,318
09/21/2018 2.82 2.84 2.7 2.7 33,521
09/20/2018 2.87 2.87 2.7797 2.8 30,816
09/19/2018 2.815 2.87 2.801 2.87 22,090
09/18/2018 2.819 2.84 2.81 2.84 5,601
09/17/2018 2.8 2.84 2.8 2.81 7,222
09/14/2018 2.88 2.88 2.75 2.78 31,221
09/13/2018 2.9 2.9 2.8 2.86 31,266
09/12/2018 2.87 2.88 2.83 2.88 7,293
09/11/2018 2.88 2.92 2.84 2.89 12,269
09/10/2018 2.9 2.919 2.8668 2.9 28,375
09/07/2018 2.9 2.9 2.88 2.88 22,081
09/06/2018 2.87 2.9 2.84 2.9 21,536
09/05/2018 2.77 2.88 2.73 2.8 22,387
09/04/2018 2.855 2.86 2.75 2.76 32,965
08/31/2018 2.8988 2.9 2.8684 2.88 22,039
08/30/2018 2.878 2.9 2.85 2.87 41,809
08/29/2018 2.9 2.92 2.8467 2.9 25,921
08/28/2018 2.92 2.92 2.83 2.875 46,601
08/27/2018 2.9 2.92 2.85 2.88 62,313
08/24/2018 2.75 2.88 2.75 2.83 68,617
08/23/2018 2.67 2.71 2.65 2.66 15,962
08/22/2018 2.684 2.74 2.27 2.62 89,629
08/21/2018 2.54 2.77 2.47 2.47 277,399
08/20/2018 2.7 2.7027 2.37 2.37 120,497
08/17/2018 2.5 2.6 2.42 2.45 27,608
08/16/2018 2.53 2.58 2.5 2.5 35,944
08/15/2018 2.55 2.55 2.5 2.5 18,745
08/14/2018 2.62 2.64 2.55 2.56 35,624
08/13/2018 2.57 2.63 2.56 2.565 17,778
08/10/2018 2.7672 2.7672 2.585 2.585 35,439
08/09/2018 2.66 2.7902 2.65 2.675 17,068
08/08/2018 2.89 2.89 2.71 2.76 16,491
08/07/2018 2.9661 2.9661 2.78 2.78 15,990
08/06/2018 2.77 2.9652 2.77 2.78 38,763
08/03/2018 2.645 2.77 2.601 2.74 11,351
08/02/2018 2.67 2.789 2.655 2.73 17,354
08/01/2018 2.56 2.69 2.46 2.69 63,974
07/31/2018 2.7 2.7 2.56 2.56 8,774
07/30/2018 2.65 2.7 2.57 2.7 8,454
07/27/2018 2.56 2.59 2.56 2.59 9,381
07/26/2018 2.57 2.62 2.56 2.57 13,178
07/25/2018 2.65 2.66 2.5284 2.61 25,064
07/24/2018 2.82 2.82 2.551 2.63 65,555
07/23/2018 2.9531 2.9531 2.695 2.7 41,061
07/20/2018 2.98 3.08 2.9 2.93 430,167
07/19/2018 2.81 3 2.81 2.96 25,172
*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?

Smart Portfolio