Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 29, 2017 5.600 5.770 5.550 5.610 23,866 +0.10(+1.81%)
Sep 28, 2017 5.260 5.580 5.230 5.510 38,938 +0.33(+6.37%)
Sep 27, 2017 4.960 5.380 4.865 5.180 49,993 +0.20(+4.02%)
Sep 26, 2017 5.200 5.200 4.920 4.980 36,123 -0.23(-4.41%)
Sep 25, 2017 5.350 5.499 5.190 5.210 93,282 -0.19(-3.52%)
Sep 22, 2017 5.473 5.600 5.320 5.400 52,376 -0.09(-1.64%)
Sep 21, 2017 5.707 5.879 5.450 5.490 31,511 -0.19(-3.35%)
Sep 20, 2017 5.630 5.890 5.511 5.680 66,306 +0.07(+1.25%)
Sep 19, 2017 6.190 6.409 5.610 5.610 89,968 -0.50(-8.18%)
Sep 18, 2017 6.290 6.420 5.600 6.110 67,671 -0.19(-3.02%)
Sep 15, 2017 6.970 7.329 6.300 6.300 194,185 -0.67(-9.61%)
Sep 14, 2017 6.580 6.970 6.320 6.970 83,036 +0.38(+5.77%)
Sep 13, 2017 6.440 6.750 6.230 6.590 129,831 +0.14(+2.17%)
Sep 12, 2017 6.110 6.450 5.840 6.450 104,608 +0.29(+4.71%)
Sep 11, 2017 6.150 6.390 5.621 6.160 150,445 +0.04(+0.65%)
Sep 08, 2017 5.590 6.120 5.580 6.120 90,447 +0.58(+10.47%)
Sep 07, 2017 5.380 5.960 4.200 5.540 165,379 +0.20(+3.75%)
Sep 06, 2017 5.100 5.380 4.910 5.340 50,572 +0.25(+4.91%)
Sep 05, 2017 4.770 5.090 4.555 5.090 55,136 +0.21(+4.30%)
Sep 01, 2017 5.110 5.154 4.850 4.880 33,431 -0.17(-3.37%)
Aug 31, 2017 5.080 5.301 5.000 5.050 82,402 +0.08(+1.61%)
Aug 30, 2017 4.900 4.990 4.594 4.970 53,080 +0.45(+9.96%)
Aug 29, 2017 4.776 4.776 4.450 4.520 46,290 -0.09(-1.95%)
Aug 28, 2017 4.410 4.750 4.330 4.610 54,991 +0.34(+7.96%)
Aug 25, 2017 4.140 4.584 4.130 4.270 45,617 +0.10(+2.40%)
Aug 24, 2017 4.000 4.299 3.960 4.170 56,321 +0.17(+4.25%)
Aug 23, 2017 3.950 4.010 3.860 4.000 48,076 +0.02(+0.50%)
Aug 22, 2017 3.930 4.000 3.850 3.980 21,505 +0.09(+2.31%)
Aug 21, 2017 3.900 4.017 3.800 3.890 128,955 -0.10(-2.51%)
Aug 18, 2017 4.070 4.070 3.875 3.990 55,611 -0.08(-1.97%)
Aug 17, 2017 4.050 4.150 3.900 4.070 124,983 +0.03(+0.74%)
Aug 16, 2017 4.170 4.170 3.950 4.040 82,074 +0.06(+1.51%)
Aug 15, 2017 4.120 4.120 3.960 3.980 84,204 -0.16(-3.86%)
Aug 14, 2017 4.300 4.390 4.110 4.140 60,375 -0.16(-3.72%)
Aug 11, 2017 4.300 4.300 4.100 4.300 93,079 -0.03(-0.69%)
Aug 10, 2017 4.420 4.420 4.200 4.330 68,122 -0.13(-2.91%)
Aug 09, 2017 4.650 4.650 4.310 4.460 109,932 -0.23(-4.90%)
Aug 08, 2017 4.780 4.972 4.650 4.690 67,751 -0.08(-1.68%)
Aug 07, 2017 5.210 5.210 4.700 4.770 189,277 -0.28(-5.54%)
Aug 04, 2017 4.580 5.488 4.350 5.050 248,593 +0.53(+11.73%)
Aug 03, 2017 4.510 4.643 4.350 4.520 110,932 -0.02(-0.44%)
Aug 02, 2017 5.420 5.420 4.506 4.540 470,466 -0.94(-17.15%)
Aug 01, 2017 5.980 5.980 5.370 5.480 474,148 -0.50(-8.36%)
Jul 31, 2017 5.690 6.700 5.562 5.980 2,713,513 +0.67(+12.62%)
Jul 28, 2017 4.276 5.570 4.260 5.310 754,237 +1.05(+24.65%)
Jul 27, 2017 4.160 4.250 4.160 4.260 38,280 +0.09(+2.16%)
Jul 26, 2017 4.070 4.200 4.060 4.170 33,513 +0.13(+3.22%)
Jul 25, 2017 4.040 4.060 4.000 4.040 15,112 +0.01(+0.25%)
Jul 24, 2017 4.080 4.080 3.960 4.030 39,691 -0.02(-0.49%)
Jul 21, 2017 4.010 4.060 3.990 4.050 39,026 +0.06(+1.50%)
Jul 20, 2017 4.040 4.040 3.980 3.990 16,304 +0.01(+0.25%)
Jul 19, 2017 3.990 4.020 3.961 3.980 16,317 +0.02(+0.51%)
Jul 18, 2017 4.040 4.050 3.910 3.960 24,182 -0.02(-0.50%)
Jul 17, 2017 4.000 4.060 3.940 3.980 55,214 -0.06(-1.61%)
Jul 14, 2017 4.180 4.200 4.009 4.045 34,727 +0.05(+1.38%)
Jul 13, 2017 3.900 4.000 3.890 3.990 21,530 +0.07(+1.79%)
Jul 12, 2017 3.970 4.020 3.820 3.920 48,063 -0.07(-1.75%)
Jul 11, 2017 3.800 4.050 3.800 3.990 59,913 +0.14(+3.64%)
Jul 10, 2017 3.970 3.970 3.850 3.850 58,761 -0.10(-2.53%)
Jul 07, 2017 3.880 4.300 3.880 3.950 174,132 +0.13(+3.40%)
Jul 06, 2017 4.030 4.050 3.820 3.820 62,329 -0.20(-4.98%)
Jul 05, 2017 4.150 4.150 3.950 4.020 68,032 -0.13(-3.13%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.