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 )

0.0941 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 (%)
Apr 28, 2017 5.440 5.513 5.310 5.440 111,824 -0.03(-0.55%)
Apr 27, 2017 5.680 6.050 5.300 5.470 349,827 +0.02(+0.37%)
Apr 26, 2017 5.350 5.640 5.350 5.450 63,925 +0.06(+1.11%)
Apr 25, 2017 5.280 5.529 5.210 5.390 78,499 +0.11(+2.08%)
Apr 24, 2017 5.430 5.430 5.177 5.280 98,915 -0.13(-2.40%)
Apr 21, 2017 5.400 5.610 5.300 5.410 133,623 -0.04(-0.73%)
Apr 20, 2017 5.630 5.830 5.410 5.450 158,034 -0.19(-3.37%)
Apr 19, 2017 5.590 6.000 5.552 5.640 154,975 +0.02(+0.36%)
Apr 18, 2017 5.350 5.780 5.220 5.620 267,353 +0.25(+4.66%)
Apr 17, 2017 5.900 6.000 5.350 5.370 544,420 -0.57(-9.60%)
Apr 13, 2017 6.310 6.430 5.750 5.940 755,205 -0.35(-5.56%)
Apr 12, 2017 7.750 7.850 6.250 6.290 5,391,994 +1.09(+20.96%)
Apr 11, 2017 5.400 5.440 5.060 5.200 109,344 -0.24(-4.41%)
Apr 10, 2017 5.640 5.670 5.430 5.440 66,296 -0.23(-4.06%)
Apr 07, 2017 5.980 5.980 5.580 5.670 83,787 -0.31(-5.18%)
Apr 06, 2017 6.000 6.000 5.850 5.980 89,499 -0.02(-0.33%)
Apr 05, 2017 6.210 6.240 6.000 6.000 83,955 -0.24(-3.85%)
Apr 04, 2017 6.200 6.265 6.084 6.240 63,783 -0.01(-0.16%)
Apr 03, 2017 6.300 6.450 6.154 6.250 56,870 -0.13(-2.04%)
Mar 31, 2017 6.390 6.600 6.210 6.380 97,122 +0.04(+0.63%)
Mar 30, 2017 6.020 6.450 5.942 6.340 119,721 +0.29(+4.79%)
Mar 29, 2017 6.000 6.100 6.000 6.050 46,092 +0.00(+0.00%)
Mar 28, 2017 6.070 6.140 5.830 6.050 52,618 -0.03(-0.49%)
Mar 27, 2017 5.870 6.150 5.870 6.080 66,023 +0.05(+0.83%)
Mar 24, 2017 6.350 6.350 5.900 6.030 56,305 -0.05(-0.82%)
Mar 23, 2017 6.000 6.150 5.990 6.080 23,595 +0.04(+0.66%)
Mar 22, 2017 6.210 6.220 5.810 6.040 104,324 -0.31(-4.88%)
Mar 21, 2017 6.570 6.600 6.000 6.350 142,670 -0.18(-2.76%)
Mar 20, 2017 6.600 6.680 6.250 6.530 87,081 -0.02(-0.31%)
Mar 17, 2017 6.800 6.810 6.472 6.550 125,047 -0.29(-4.24%)
Mar 16, 2017 6.520 6.990 6.390 6.840 85,863 +0.27(+4.11%)
Mar 15, 2017 6.610 6.690 6.210 6.570 74,872 -0.08(-1.20%)
Mar 14, 2017 7.090 7.090 6.610 6.650 157,258 -0.44(-6.21%)
Mar 13, 2017 7.190 7.330 6.815 7.090 172,129 +0.21(+3.05%)
Mar 10, 2017 7.410 7.410 6.770 6.880 274,972 +0.06(+0.88%)
Mar 09, 2017 6.990 7.450 6.650 6.820 337,498 -0.19(-2.71%)
Mar 08, 2017 6.700 7.150 6.150 7.010 368,208 +0.27(+4.01%)
Mar 07, 2017 7.100 7.100 5.450 6.740 465,356 -0.21(-3.02%)
Mar 06, 2017 7.190 8.190 6.570 6.950 1,403,206 +0.56(+8.76%)
Mar 03, 2017 5.900 6.500 5.900 6.390 341,830 +0.45(+7.58%)
Mar 02, 2017 5.910 6.089 5.660 5.940 128,730 +0.02(+0.34%)
Mar 01, 2017 5.660 6.140 5.520 5.920 253,787 +0.26(+4.59%)
Feb 28, 2017 5.450 5.750 5.340 5.660 198,928 +0.21(+3.85%)
Feb 27, 2017 5.040 5.940 5.007 5.450 602,812 +0.35(+6.86%)
Feb 24, 2017 4.870 5.100 4.810 5.100 113,500 +0.18(+3.66%)
Feb 23, 2017 5.240 5.344 4.890 4.920 130,355 -0.34(-6.46%)
Feb 22, 2017 5.520 5.872 5.240 5.260 156,894 -0.31(-5.57%)
Feb 21, 2017 5.600 5.940 5.260 5.570 290,242 -0.07(-1.24%)
Feb 17, 2017 5.640 5.640 5.640 0 -0.27(-4.57%)
Feb 16, 2017 6.530 7.220 5.760 5.910 1,160,534 -0.53(-8.23%)
Feb 15, 2017 4.870 7.980 4.790 6.440 5,433,809 +1.65(+34.45%)
Feb 14, 2017 4.270 4.820 4.200 4.790 433,825 +0.53(+12.44%)
Feb 13, 2017 4.210 4.280 4.200 4.260 93,502 +0.09(+2.16%)
Feb 10, 2017 4.180 4.310 4.120 4.170 94,269 +0.04(+0.97%)
Feb 09, 2017 4.200 4.310 4.130 4.130 125,036 +0.01(+0.24%)
Feb 08, 2017 4.060 4.320 4.060 4.120 168,603 +0.05(+1.23%)
Feb 07, 2017 4.480 4.480 4.070 4.070 183,139 -0.19(-4.46%)
Feb 06, 2017 4.480 4.530 4.200 4.260 229,671 -0.20(-4.48%)
Feb 03, 2017 4.720 4.720 4.370 4.460 233,176 +0.02(+0.45%)
Feb 02, 2017 4.210 4.733 4.101 4.440 517,311 +0.24(+5.71%)
Feb 01, 2017 4.180 4.290 4.000 4.200 330,554 +0.14(+3.45%)
Jan 31, 2017 4.350 4.400 3.800 4.060 645,596 -0.34(-7.73%)
Jan 30, 2017 5.090 5.090 4.361 4.400 1,224,696 -0.46(-9.47%)
Jan 27, 2017 4.500 5.380 3.520 4.860 8,010,615 -13.84(-74.01%)
Jan 26, 2017 17.64 19.06 17.09 18.70 121,031 +0.97(+5.47%)
Jan 25, 2017 18.15 18.29 17.00 17.73 191,272 -0.22(-1.23%)
Jan 24, 2017 19.44 19.44 17.57 17.95 179,831 -1.26(-6.56%)
Jan 23, 2017 22.18 22.18 18.58 19.21 249,962 -2.63(-12.04%)
Jan 20, 2017 22.30 22.30 21.16 21.84 95,184 -0.61(-2.72%)
Jan 19, 2017 23.54 23.54 21.18 22.45 140,214 -0.81(-3.48%)
Jan 18, 2017 23.13 23.64 22.84 23.26 78,960 +0.31(+1.35%)
Jan 17, 2017 23.50 23.76 22.41 22.95 77,487 +0.26(+1.15%)
Jan 13, 2017 22.69 22.69 22.69 0 -1.31(-5.46%)
Jan 12, 2017 25.00 25.06 23.88 24.00 56,711 -1.09(-4.34%)
Jan 11, 2017 25.71 25.76 24.76 25.09 81,662 -0.58(-2.26%)
Jan 10, 2017 25.64 25.91 25.28 25.67 43,877 -0.05(-0.19%)
Jan 09, 2017 26.12 26.14 25.55 25.72 45,426 -0.21(-0.81%)
Jan 06, 2017 26.55 27.04 25.75 25.93 62,132 -0.93(-3.46%)
Jan 05, 2017 25.87 27.00 25.49 26.86 84,141 +0.98(+3.79%)
Jan 04, 2017 25.46 27.19 25.22 25.88 106,551 +0.42(+1.65%)
Jan 03, 2017 27.37 27.77 25.09 25.46 111,896 -1.56(-5.77%)
Dec 30, 2016 27.02 27.02 27.02 0 +1.52(+5.96%)
Dec 29, 2016 26.00 26.07 25.41 25.50 31,880 -0.37(-1.43%)
Dec 28, 2016 25.81 26.12 25.01 25.87 61,834 -0.12(-0.46%)
Dec 27, 2016 27.12 28.59 25.65 25.99 81,540 -1.13(-4.17%)
Dec 23, 2016 27.12 27.12 27.12 0 +0.39(+1.46%)
Dec 22, 2016 25.82 26.88 25.50 26.73 114,390 +0.82(+3.16%)
Dec 21, 2016 26.34 26.53 25.16 25.91 84,236 -0.40(-1.52%)
Dec 20, 2016 28.01 28.01 26.02 26.31 141,950 -1.45(-5.22%)
Dec 19, 2016 27.29 28.82 26.92 27.76 105,131 +0.43(+1.57%)
Dec 16, 2016 27.03 28.00 26.49 27.33 686,212 +0.57(+2.13%)
Dec 15, 2016 26.89 27.23 26.05 26.76 98,497 +0.13(+0.49%)
Dec 14, 2016 26.68 27.04 25.60 26.63 96,787 -0.30(-1.11%)
Dec 13, 2016 28.26 28.26 25.83 26.93 91,812 -1.02(-3.65%)
Dec 12, 2016 28.76 28.90 27.17 27.95 70,580 -0.34(-1.20%)
Dec 09, 2016 29.37 29.37 28.00 28.29 100,624 -0.15(-0.53%)
Dec 08, 2016 29.66 29.96 28.00 28.44 92,488 -0.62(-2.13%)
Dec 07, 2016 27.63 30.90 27.62 29.06 106,844 +1.27(+4.57%)
Dec 06, 2016 27.59 28.00 26.65 27.79 68,316 +0.45(+1.65%)
Dec 05, 2016 26.89 28.28 26.80 27.34 87,155 +0.45(+1.67%)
Dec 02, 2016 27.16 27.59 26.65 26.89 39,524 -0.09(-0.33%)
Dec 01, 2016 27.03 28.49 26.51 26.98 103,519 +0.12(+0.45%)
Nov 30, 2016 27.58 27.76 26.51 26.86 254,709 -0.32(-1.18%)
Nov 29, 2016 27.30 29.79 25.04 27.18 684,926 +3.39(+14.25%)
Nov 28, 2016 23.36 24.50 23.19 23.79 151,663 +0.50(+2.15%)
Nov 25, 2016 23.09 23.80 22.86 23.29 75,697 +0.55(+2.42%)
Nov 23, 2016 22.74 22.74 22.74 0 +0.07(+0.31%)
Nov 22, 2016 22.15 22.99 22.06 22.67 210,078 +0.63(+2.86%)
Nov 21, 2016 21.87 22.00 21.87 22.04 46,981 +0.31(+1.43%)
Nov 18, 2016 21.61 21.80 21.28 21.73 28,914 +0.24(+1.12%)
Nov 17, 2016 20.85 21.60 20.71 21.49 27,606 +0.18(+0.84%)
Nov 16, 2016 21.30 21.90 20.25 21.31 40,378 -0.21(-0.98%)
Nov 15, 2016 21.81 22.21 19.01 21.52 120,366 -0.30(-1.40%)
Nov 14, 2016 22.37 22.38 21.35 21.82 49,580 -0.16(-0.71%)
Nov 11, 2016 21.85 22.10 21.60 21.98 68,991 +0.18(+0.83%)
Nov 10, 2016 21.75 21.89 21.59 21.80 31,057 +0.30(+1.40%)
Nov 09, 2016 20.81 21.50 20.67 21.50 69,619 +0.50(+2.38%)
Nov 08, 2016 20.68 21.10 20.35 21.00 38,275 +0.23(+1.11%)
Nov 07, 2016 20.76 20.85 20.51 20.77 64,278 +0.57(+2.82%)
Nov 04, 2016 20.30 20.80 20.08 20.20 41,527 +0.07(+0.35%)
Nov 03, 2016 20.56 20.92 20.11 20.13 33,939 -0.51(-2.47%)
Nov 02, 2016 20.87 21.17 20.48 20.64 123,486 -0.36(-1.71%)
Nov 01, 2016 21.25 21.25 20.50 21.00 42,389 +0.00(+0.00%)
Oct 31, 2016 20.95 21.20 20.50 21.00 15,635 +0.09(+0.43%)
Oct 28, 2016 20.97 21.20 20.58 20.91 43,475 +0.01(+0.05%)
Oct 27, 2016 21.55 21.55 20.50 20.90 35,249 -0.12(-0.57%)
Oct 26, 2016 20.56 21.09 20.51 21.02 26,702 +0.12(+0.57%)
Oct 25, 2016 21.35 21.88 20.06 20.90 154,102 -0.30(-1.42%)
Oct 24, 2016 20.44 21.24 20.44 21.20 49,174 +0.61(+2.96%)
Oct 21, 2016 20.25 20.98 20.25 20.59 17,895 +0.09(+0.44%)
Oct 20, 2016 20.39 20.84 20.20 20.50 24,547 -0.12(-0.58%)
Oct 19, 2016 20.60 20.87 20.39 20.62 35,899 +0.01(+0.05%)
Oct 18, 2016 21.01 21.72 20.00 20.61 85,316 +0.08(+0.39%)
Oct 17, 2016 19.28 21.00 19.24 20.53 147,132 +1.56(+8.22%)
Oct 14, 2016 18.76 19.26 18.35 18.97 48,278 +0.31(+1.66%)
Oct 13, 2016 18.27 19.30 17.96 18.66 35,364 +0.33(+1.80%)
Oct 12, 2016 17.71 18.44 17.51 18.33 108,387 +0.49(+2.75%)
Oct 11, 2016 18.50 18.98 17.50 17.84 153,331 -1.05(-5.56%)
Oct 10, 2016 18.51 19.50 18.50 18.89 94,206 +0.27(+1.45%)
Oct 07, 2016 19.01 19.01 18.40 18.62 141,317 -0.38(-2.00%)
Oct 06, 2016 19.00 19.50 18.49 19.00 164,898 +0.10(+0.53%)
Oct 05, 2016 20.44 20.69 18.47 18.90 361,859 -1.24(-6.16%)
Oct 04, 2016 19.98 20.89 19.34 20.14 184,950 +0.54(+2.76%)
Oct 03, 2016 20.38 20.38 19.00 19.60 215,278 -0.58(-2.87%)
Sep 30, 2016 21.54 22.00 19.52 20.18 134,455 -1.48(-6.83%)
Sep 29, 2016 23.40 23.40 21.50 21.66 136,221 -0.88(-3.90%)
Sep 28, 2016 22.93 22.93 21.51 22.54 279,432 +0.53(+2.41%)
Sep 27, 2016 21.99 23.79 21.60 22.01 633,613 +0.51(+2.37%)
Sep 26, 2016 20.25 22.98 19.18 21.50 676,469 +1.36(+6.75%)
Sep 23, 2016 21.85 21.94 19.03 20.14 560,101 -1.06(-5.00%)
Sep 22, 2016 18.80 22.24 18.05 21.20 856,374 +3.10(+17.13%)
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.