Novan Inc (NOVN) Historical Stock Data
2.79 ↓0.13 (-4.45%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, NOVN is down -0.34% a day on average. There have been 15 days where Novan Inc closed green and 15 days where NOVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.66 | 2.94 | 110.83K |
| 2022-05-19 | 2.59 | 2.92 | ↑$0.33 (12.74%) | 2.59 | 3.09 | 278.50K |
| 2022-05-18 | 2.58 | 2.60 | ↑$0.02 (0.78%) | 2.58 | 2.79 | 55.98K |
| 2022-05-17 | 2.58 | 2.65 | ↑$0.07 (2.71%) | 2.56 | 2.75 | 148.05K |
| 2022-05-16 | 2.39 | 2.54 | ↑$0.15 (6.28%) | 2.39 | 2.56 | 80.23K |
| 2022-05-13 | 2.41 | 2.39 | ↓$0.02 (-0.83%) | 2.38 | 2.57 | 91.51K |
| 2022-05-12 | 2.26 | 2.36 | ↑$0.10 (4.42%) | 2.26 | 2.47 | 46.11K |
| 2022-05-11 | 2.57 | 2.31 | ↓$0.26 (-10.12%) | 2.24 | 2.58 | 138.11K |
| 2022-05-10 | 2.49 | 2.57 | ↑$0.08 (3.21%) | 2.41 | 2.62 | 114.03K |
| 2022-05-09 | 2.61 | 2.47 | ↓$0.14 (-5.36%) | 2.35 | 2.62 | 140.66K |
| 2022-05-06 | 2.73 | 2.64 | ↓$0.09 (-3.30%) | 2.61 | 2.74 | 86.28K |
| 2022-05-05 | 2.90 | 2.80 | ↓$0.10 (-3.45%) | 2.74 | 2.90 | 101.10K |
| 2022-05-04 | 2.91 | 2.93 | ↑$0.02 (0.69%) | 2.78 | 2.95 | 68.84K |
| 2022-05-03 | 2.89 | 2.90 | ↑$0.01 (0.35%) | 2.84 | 2.95 | 33.87K |
| 2022-05-02 | 2.88 | 2.88 | ↑$0.00 (0.00%) | 2.86 | 3.00 | 74.24K |
| 2022-04-29 | 2.91 | 2.95 | ↑$0.04 (1.37%) | 2.83 | 3.03 | 52.11K |
| 2022-04-28 | 2.91 | 2.93 | ↑$0.02 (0.69%) | 2.76 | 2.97 | 95.70K |
| 2022-04-27 | 2.81 | 2.87 | ↑$0.06 (2.14%) | 2.70 | 3.00 | 296.50K |
| 2022-04-26 | 2.76 | 2.71 | ↓$0.05 (-1.81%) | 2.68 | 2.78 | 226.58K |
| 2022-04-25 | 2.90 | 2.82 | ↓$0.08 (-2.76%) | 2.78 | 2.93 | 173.26K |
| 2022-04-22 | 3.00 | 2.93 | ↓$0.07 (-2.33%) | 2.86 | 3.29 | 411.37K |
| 2022-04-21 | 3.10 | 2.98 | ↓$0.12 (-3.87%) | 2.93 | 3.12 | 140.80K |
| 2022-04-20 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.03 | 3.15 | 83.08K |
| 2022-04-19 | 3.02 | 3.12 | ↑$0.10 (3.15%) | 2.95 | 3.14 | 196.77K |
| 2022-04-18 | 3.20 | 3.03 | ↓$0.17 (-5.31%) | 3.01 | 3.25 | 208.52K |
| 2022-04-14 | 3.29 | 3.21 | ↓$0.08 (-2.43%) | 3.17 | 3.35 | 101.62K |
| 2022-04-13 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.20 | 3.29 | 71.83K |
| 2022-04-12 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.17 | 3.30 | 79.14K |
| 2022-04-11 | 3.33 | 3.22 | ↓$0.11 (-3.30%) | 3.12 | 3.34 | 120.38K |
| 2022-04-08 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.30 | 3.43 | 84.77K |
Create an account or log in to view more rows.
$NOVN Beautiful!! 😀
$NOVN this is just going to go up forever