Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novan Inc (NQ: NOVN )

N/A 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 25, 2023 0 +0.00(+0.00%)
Jul 24, 2023 0.1305 0.1370 0.1242 0.1252 1,669,823 -0.01(-10.57%)
Jul 21, 2023 0.1500 0.1568 0.1220 0.1400 3,003,129 -0.02(-13.58%)
Jul 20, 2023 0.1698 0.1745 0.1549 0.1620 3,641,792 -0.01(-8.47%)
Jul 19, 2023 0.1700 0.1939 0.1600 0.1770 12,161,371 +0.01(+5.11%)
Jul 18, 2023 0.1572 0.1740 0.1500 0.1684 6,865,900 -0.01(-6.44%)
Jul 17, 2023 0.2253 0.2300 0.1500 0.1800 14,834,350 -0.43(-70.54%)
Jul 14, 2023 0.5813 0.6230 0.5608 0.6110 402,928 +0.05(+8.78%)
Jul 13, 2023 0.5540 0.5950 0.5500 0.5617 378,343 +0.03(+4.79%)
Jul 12, 2023 0.6252 0.6252 0.5320 0.5360 388,572 -0.03(-6.03%)
Jul 11, 2023 0.6100 0.6210 0.5600 0.5704 399,370 +0.00(+0.00%)
Jul 10, 2023 0.5070 0.6000 0.4842 0.5704 1,150,678 +0.10(+21.39%)
Jul 07, 2023 0.4570 0.4779 0.4500 0.4699 183,839 +0.01(+2.15%)
Jul 06, 2023 0.5000 0.5000 0.4515 0.4600 240,693 -0.02(-4.17%)
Jul 05, 2023 0.4841 0.5078 0.4675 0.4800 366,263 -0.00(-0.85%)
Jul 03, 2023 0.4400 0.4850 0.4351 0.4841 183,810 +0.05(+12.58%)
Jun 30, 2023 0.4680 0.4879 0.4300 0.4300 674,935 -0.04(-8.12%)
Jun 29, 2023 0.5086 0.5200 0.4500 0.4680 860,814 +0.01(+2.05%)
Jun 28, 2023 0.4100 0.4900 0.4064 0.4586 790,100 +0.05(+12.35%)
Jun 27, 2023 0.4082 0.4200 0.4000 0.4082 651,918 -0.01(-2.11%)
Jun 26, 2023 0.4300 0.4779 0.3600 0.4170 1,689,914 -0.00(-0.71%)
Jun 23, 2023 0.5200 0.5300 0.4200 0.4200 1,780,880 -0.10(-19.23%)
Jun 22, 2023 0.5600 0.5893 0.5180 0.5200 443,767 -0.03(-4.95%)
Jun 21, 2023 0.7100 0.7100 0.5277 0.5471 1,875,181 -0.14(-20.71%)
Jun 20, 2023 0.7500 0.7700 0.6700 0.6900 513,175 -0.04(-5.48%)
Jun 16, 2023 0.7800 0.8149 0.6900 0.7300 442,095 -0.04(-5.44%)
Jun 15, 2023 0.8199 0.8700 0.7700 0.7720 573,008 -0.34(-30.45%)
May 08, 2023 1.130 1.180 1.070 1.110 92,950 -0.03(-2.63%)
May 05, 2023 1.110 1.215 1.110 1.140 132,203 +0.01(+0.88%)
May 04, 2023 1.150 1.160 1.120 1.130 39,426 +0.00(+0.00%)
May 03, 2023 1.180 1.190 1.120 1.130 96,593 -0.04(-3.42%)
May 02, 2023 1.200 1.210 1.150 1.170 70,886 -0.03(-2.50%)
May 01, 2023 1.240 1.240 1.150 1.200 109,498 -0.04(-3.23%)
Apr 28, 2023 1.180 1.280 1.180 1.240 54,246 +0.01(+0.81%)
Apr 27, 2023 1.220 1.270 1.190 1.230 76,924 -0.01(-0.81%)
Apr 26, 2023 1.260 1.298 1.240 1.240 74,246 -0.04(-3.13%)
Apr 25, 2023 1.310 1.350 1.230 1.280 102,214 -0.03(-2.29%)
Apr 24, 2023 1.360 1.360 1.300 1.310 42,802 -0.05(-3.68%)
Apr 21, 2023 1.340 1.360 1.280 1.360 26,518 +0.03(+2.26%)
Apr 20, 2023 1.310 1.350 1.270 1.330 61,765 -0.01(-0.75%)
Apr 19, 2023 1.380 1.380 1.290 1.340 46,049 -0.02(-1.47%)
Apr 18, 2023 1.320 1.380 1.260 1.360 88,823 +0.06(+4.62%)
Apr 17, 2023 1.280 1.318 1.230 1.300 84,074 +0.07(+5.69%)
Apr 14, 2023 1.260 1.300 1.230 1.230 111,017 -0.09(-6.82%)
Apr 13, 2023 1.270 1.320 1.250 1.320 84,002 +0.05(+3.94%)
Apr 12, 2023 1.300 1.330 1.230 1.270 67,342 -0.04(-3.05%)
Apr 11, 2023 1.280 1.320 1.250 1.310 78,163 +0.01(+0.77%)
Apr 10, 2023 1.300 1.310 1.220 1.300 85,253 +0.05(+4.00%)
Apr 06, 2023 1.230 1.289 1.230 1.250 71,323 +0.01(+0.81%)
Apr 05, 2023 1.350 1.360 1.210 1.240 229,072 -0.11(-8.15%)
Apr 04, 2023 1.400 1.430 1.320 1.350 198,141 -0.05(-3.57%)
Apr 03, 2023 1.350 1.420 1.300 1.400 237,318 +0.10(+7.69%)
Mar 31, 2023 1.250 1.540 1.250 1.300 793,052 +0.10(+8.33%)
Mar 30, 2023 1.190 1.280 1.165 1.200 176,381 +0.09(+8.11%)
Mar 29, 2023 1.160 1.170 1.110 1.110 98,049 -0.02(-1.77%)
Mar 28, 2023 1.200 1.200 1.100 1.130 61,607 -0.07(-5.83%)
Mar 27, 2023 1.180 1.220 1.180 1.200 73,844 +0.03(+2.56%)
Mar 24, 2023 1.150 1.190 1.132 1.170 74,333 +0.02(+1.74%)
Mar 23, 2023 1.250 1.250 1.150 1.150 80,344 -0.09(-7.26%)
Mar 22, 2023 1.190 1.240 1.150 1.240 97,239 +0.05(+4.64%)
Mar 21, 2023 1.090 1.190 1.050 1.185 102,777 +0.14(+12.86%)
Mar 20, 2023 1.070 1.130 0.9900 1.050 148,988 -0.02(-1.87%)
Mar 17, 2023 1.130 1.140 1.050 1.070 179,360 -0.06(-5.31%)
Mar 16, 2023 1.150 1.180 1.120 1.130 83,098 -0.03(-2.59%)
Mar 15, 2023 1.170 1.180 1.080 1.160 107,175 -0.01(-0.85%)
Mar 14, 2023 1.120 1.210 1.090 1.170 340,484 -0.02(-1.68%)
Mar 13, 2023 1.220 1.240 1.180 1.190 149,049 -0.10(-7.75%)
Mar 10, 2023 1.350 1.393 1.230 1.290 152,076 -0.06(-4.44%)
Mar 09, 2023 1.340 1.400 1.320 1.350 175,819 +0.00(+0.00%)
Mar 08, 2023 1.410 1.410 1.320 1.350 113,395 +0.00(+0.00%)
Mar 07, 2023 1.390 1.410 1.260 1.350 220,779 +0.03(+2.27%)
Mar 06, 2023 1.420 1.420 1.300 1.320 159,766 -0.10(-7.04%)
Mar 03, 2023 1.400 1.420 1.370 1.420 41,628 +0.04(+2.90%)
Mar 02, 2023 1.390 1.420 1.380 1.380 30,796 -0.03(-2.13%)
Mar 01, 2023 1.400 1.440 1.370 1.410 103,152 -0.01(-0.70%)
Feb 28, 2023 1.430 1.500 1.400 1.420 88,525 -0.02(-1.39%)
Feb 27, 2023 1.370 1.477 1.320 1.440 102,339 +0.08(+5.88%)
Feb 24, 2023 1.350 1.380 1.310 1.360 83,166 -0.01(-0.73%)
Feb 23, 2023 1.450 1.490 1.350 1.370 101,702 -0.05(-3.52%)
Feb 22, 2023 1.450 1.512 1.410 1.420 75,632 -0.03(-2.07%)
Feb 21, 2023 1.470 1.500 1.380 1.450 72,066 -0.05(-3.33%)
Feb 17, 2023 1.460 1.520 1.445 1.500 40,510 +0.01(+0.67%)
Feb 16, 2023 1.460 1.530 1.451 1.490 70,927 +0.02(+1.36%)
Feb 15, 2023 1.500 1.527 1.350 1.470 127,886 -0.03(-2.01%)
Feb 14, 2023 1.410 1.550 1.400 1.500 129,251 +0.09(+6.39%)
Feb 13, 2023 1.530 1.530 1.370 1.410 229,138 -0.13(-8.44%)
Feb 10, 2023 1.550 1.620 1.440 1.540 186,315 -0.04(-2.53%)
Feb 09, 2023 1.720 1.756 1.510 1.580 157,428 -0.10(-5.95%)
Feb 08, 2023 1.710 1.780 1.640 1.680 85,984 -0.03(-1.75%)
Feb 07, 2023 1.610 1.760 1.590 1.710 144,622 +0.07(+4.27%)
Feb 06, 2023 1.610 1.690 1.590 1.640 122,698 -0.02(-1.20%)
Feb 03, 2023 1.670 1.720 1.540 1.660 87,727 -0.03(-1.78%)
Feb 02, 2023 1.640 1.750 1.620 1.690 191,697 +0.06(+3.68%)
Feb 01, 2023 1.710 1.710 1.606 1.630 110,635 -0.06(-3.55%)
Jan 31, 2023 1.590 1.820 1.580 1.690 230,387 +0.14(+9.03%)
Jan 30, 2023 1.450 1.600 1.420 1.550 163,465 +0.10(+6.90%)
Jan 27, 2023 1.410 1.485 1.380 1.450 151,728 +0.05(+3.57%)
Jan 26, 2023 1.450 1.460 1.360 1.400 97,856 -0.02(-1.41%)
Jan 25, 2023 1.350 1.420 1.328 1.420 120,949 +0.06(+4.41%)
Jan 24, 2023 1.300 1.360 1.240 1.360 130,034 +0.08(+6.25%)
Jan 23, 2023 1.230 1.300 1.220 1.280 108,161 +0.04(+3.23%)
Jan 20, 2023 1.170 1.260 1.150 1.240 148,591 +0.07(+5.98%)
Jan 19, 2023 1.250 1.289 1.170 1.170 194,983 -0.11(-8.59%)
Jan 18, 2023 1.310 1.377 1.260 1.280 228,759 -0.02(-1.54%)
Jan 17, 2023 1.360 1.376 1.250 1.300 317,727 +0.01(+0.78%)
Jan 13, 2023 1.280 1.370 1.270 1.290 212,425 -0.01(-0.77%)
Jan 12, 2023 1.320 1.350 1.250 1.300 317,971 +0.00(+0.00%)
Jan 11, 2023 1.370 1.438 1.261 1.300 300,080 -0.06(-4.41%)
Jan 10, 2023 1.380 1.450 1.350 1.360 253,415 +0.00(+0.00%)
Jan 09, 2023 1.570 1.590 1.270 1.360 503,547 -0.13(-8.72%)
Jan 06, 2023 2.040 2.080 1.320 1.490 1,303,912 -0.55(-26.96%)
Jan 05, 2023 1.870 2.152 1.750 2.040 617,099 +0.18(+9.68%)
Jan 04, 2023 1.670 1.890 1.580 1.860 320,988 +0.20(+12.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.