Novan Inc (NQ: NOVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.890	5.010	4.712	4.950	131,832	+0.05(+1.02%)
May 30, 2017	4.940	4.980	4.790	4.900	37,932	-0.02(-0.41%)
May 26, 2017	4.790	5.000	4.750	4.920	42,845	+0.09(+1.86%)
May 25, 2017	4.940	5.130	4.700	4.830	85,046	-0.11(-2.23%)
May 24, 2017	4.995	5.030	4.860	4.940	48,284	-0.09(-1.79%)
May 23, 2017	5.020	5.130	4.870	5.030	37,155	-0.01(-0.20%)
May 22, 2017	5.103	5.120	4.950	5.040	51,160	+0.01(+0.20%)
May 19, 2017	4.980	5.229	4.980	5.030	80,409	+0.05(+1.00%)
May 18, 2017	4.830	5.100	4.785	4.980	70,943	+0.13(+2.68%)
May 17, 2017	4.980	4.980	4.750	4.850	90,579	-0.19(-3.77%)
May 16, 2017	4.930	5.100	4.900	5.040	45,346	+0.10(+2.02%)
May 15, 2017	4.900	5.080	4.900	4.940	50,803	+0.06(+1.23%)
May 12, 2017	5.060	5.080	4.700	4.880	175,930	-0.24(-4.69%)
May 11, 2017	5.090	5.190	5.010	5.120	49,465	+0.00(+0.00%)
May 10, 2017	5.010	5.130	4.984	5.120	49,737	+0.06(+1.19%)
May 09, 2017	5.110	5.193	5.030	5.060	86,125	-0.11(-2.13%)
May 08, 2017	4.950	5.290	4.840	5.170	351,727	+0.19(+3.82%)
May 05, 2017	5.000	5.180	4.860	4.980	119,346	-0.02(-0.40%)
May 04, 2017	5.050	5.161	4.910	5.000	60,397	-0.06(-1.19%)
May 03, 2017	5.070	5.140	4.970	5.060	135,972	-0.03(-0.59%)
May 02, 2017	5.310	5.384	5.050	5.090	151,048	-0.25(-4.68%)
May 01, 2017	5.490	5.550	5.260	5.340	135,649	-0.10(-1.84%)
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%)

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.