Italia markets close in 28 minutes

Novan, Inc. (NOVN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,9180-0,0020 (-0,07%)
Al 10:48AM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 20222,98002,98642,89852,91802,918040.020
17 ago 20222,98003,07002,88002,92002,9200174.400
16 ago 20223,13003,13002,87003,01003,0100191.800
15 ago 20223,00003,17002,95003,01003,0100254.100
12 ago 20222,91003,33002,90203,03003,03001.194.600
11 ago 20222,87003,08002,85002,91002,9100158.000
10 ago 20222,90002,93002,81002,90002,900097.200
09 ago 20222,87002,97002,84002,84002,840084.100
08 ago 20222,94002,98002,86002,93002,930089.800
05 ago 20222,75002,90002,75002,86002,860067.500
04 ago 20222,75002,78002,70002,74002,740080.600
03 ago 20222,79002,80102,72002,72002,720065.700
02 ago 20222,76002,84002,70002,74002,7400102.100
01 ago 20222,93002,97002,75002,79002,7900133.300
29 lug 20223,00003,00002,88002,91002,910081.400
28 lug 20222,95002,99002,85002,97002,970093.700
27 lug 20223,03003,19002,88002,96002,9600373.400
26 lug 20222,77103,07002,72002,96002,9600718.900
25 lug 20222,83002,94002,77002,79002,7900141.000
22 lug 20222,90003,02002,82502,86002,8600237.000
21 lug 20222,73002,90002,71002,87002,8700166.400
20 lug 20222,60002,74002,57002,70002,7000254.000
19 lug 20222,71002,71002,55002,58002,5800594.600
18 lug 20222,39002,51002,37102,43002,4300111.300
15 lug 20222,42002,47002,32002,42002,420070.800
14 lug 20222,59002,60002,37002,40002,4000212.100
13 lug 20222,45003,00002,38002,55002,55001.360.300
12 lug 20222,50002,60002,44002,50002,500093.600
11 lug 20222,50002,72002,42002,47002,470058.100
08 lug 20222,38002,47002,38002,45002,450048.000
07 lug 20222,46002,50002,40002,42002,420056.800
06 lug 20222,35002,44002,31002,39002,390081.600
05 lug 20222,31002,35002,27002,32002,320077.500
01 lug 20222,33002,33002,25502,30002,300028.400
30 giu 20222,28402,33002,15002,33002,330080.100
29 giu 20222,29002,37002,27002,33002,330048.200
28 giu 20222,42002,42002,25002,30002,3000127.000
27 giu 20222,39002,40002,25002,31002,3100117.300
24 giu 20222,31002,45002,30002,36002,3600126.800
23 giu 20222,28002,40002,28002,29002,2900100.800
22 giu 20222,27002,36002,22002,30002,300086.000
21 giu 20222,36002,48002,24002,29002,290083.500
17 giu 20222,30002,38002,24002,29002,290087.900
16 giu 20222,30002,37002,20002,29002,2900167.100
15 giu 20222,41002,51002,33002,34002,3400169.100
14 giu 20222,41002,47002,31002,33002,3300133.000
13 giu 20222,52002,52002,32002,37002,3700141.900
10 giu 20222,67002,69802,54102,57002,570093.100
09 giu 20222,55002,71002,54002,68002,6800191.700
08 giu 20222,78002,89402,76002,84002,840042.500
07 giu 20222,63002,84002,60002,77002,770088.500
06 giu 20222,69002,69002,58002,67002,670072.200
03 giu 20222,63002,68002,52002,64002,640087.200
02 giu 20222,58002,75002,49202,71002,7100323.800
01 giu 20222,62002,65002,50002,57002,570061.400
31 mag 20222,56002,66002,55002,58002,580039.100
27 mag 20222,67002,67002,52002,58002,580069.800
26 mag 20222,57002,68002,51002,53002,530074.800
25 mag 20222,77002,78002,55002,60002,600078.200
24 mag 20222,82002,85002,62002,67002,670035.400
23 mag 20222,72002,91002,70102,81002,810046.400
20 mag 20222,79002,94002,66002,79002,7900111.100
19 mag 20222,59003,09002,59002,92002,9200278.900
18 mag 20222,58002,78502,58002,60002,600057.000
17 mag 20222,58002,75002,55002,65002,6500148.000
16 mag 20222,39002,57002,39002,54002,540080.300
13 mag 20222,41002,57002,36002,39002,390092.300
12 mag 20222,26002,47002,25002,36002,360047.100
11 mag 20222,57002,57902,24002,31002,3100139.100
10 mag 20222,49002,62002,41102,57002,5700114.100
09 mag 20222,61002,62002,35002,47002,4700140.700
06 mag 20222,73002,74002,59902,64002,640086.700
05 mag 20222,90002,90002,73202,80002,8000101.500
04 mag 20222,91002,95002,78002,93002,930070.400
03 mag 20222,89002,96202,84502,90002,900034.300
02 mag 20222,88003,00002,85002,88002,880075.900
29 apr 20222,91003,08002,83002,95002,950052.700
28 apr 20222,91002,97002,75002,93002,930095.700
27 apr 20222,81003,00002,70002,87002,8700296.800
26 apr 20222,76002,78002,68002,71002,7100229.300
25 apr 20222,90002,94502,77002,82002,8200173.300
22 apr 20223,00003,30002,86002,93002,9300412.200
21 apr 20223,10003,11502,93002,98002,9800142.700
20 apr 20223,15003,16003,01703,07003,070083.100
19 apr 20223,02003,14002,95003,11503,1150196.800
18 apr 20223,20003,24903,01003,03003,0300208.500
14 apr 20223,29003,37003,17103,21003,2100101.600
13 apr 20223,23003,29003,19003,27003,270072.000
12 apr 20223,23003,30003,17003,21003,210079.100
11 apr 20223,33003,35003,12003,22003,2200120.400
08 apr 20223,38003,43003,30003,32003,320084.800
07 apr 20223,57003,58003,31503,39003,3900118.900
06 apr 20223,65003,70003,52003,56003,5600101.100
05 apr 20223,85003,93003,70003,76003,7600154.300
04 apr 20223,90003,99003,73003,86003,8600187.200
01 apr 20223,97004,09003,77003,79003,7900179.400
31 mar 20223,75003,99003,66003,94003,9400214.100
30 mar 20223,62003,78003,59003,65003,650095.000
29 mar 20223,56003,72003,56003,62003,6200120.300
28 mar 20223,54003,59003,37003,52003,5200199.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...