Italia markets closed

Novan, Inc. (NOVN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,1600+0,0200 (+1,75%)
Alla chiusura: 04:00PM EST
1,2119 +0,05 (+4,47%)
Dopo ore: 07:51PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20221,26001,42001,15001,16001,16001.032.400
01 dic 20220,99001,18500,98801,14001,1400368.300
30 nov 20220,87000,96000,87000,95000,9500188.400
29 nov 20220,86000,89900,86000,87700,8770148.500
28 nov 20220,83300,86800,81000,86800,8680180.100
25 nov 20220,85000,86000,80500,82400,8240112.500
23 nov 20220,84000,87300,82200,84600,846072.100
22 nov 20220,87000,87500,82400,83000,830094.300
21 nov 20220,87900,87900,83000,85000,8500177.900
18 nov 20220,87900,87900,85800,87000,870068.000
17 nov 20220,92000,92000,86200,87000,870086.200
16 nov 20220,86100,89900,83000,89200,8920295.300
15 nov 20220,89900,89900,81500,84000,8400466.300
14 nov 20221,05001,06000,79000,87100,8710944.800
11 nov 20221,00001,09000,99001,02001,0200594.900
10 nov 20221,11001,14000,98001,01001,0100572.900
09 nov 20221,13001,15001,03001,07001,0700140.400
08 nov 20221,20001,31001,13001,14001,1400258.500
07 nov 20221,15001,27001,13001,20001,2000432.400
04 nov 20221,13001,16001,10001,14001,1400129.900
03 nov 20221,11001,16001,10001,13001,1300141.300
02 nov 20221,12001,14001,10001,13001,130077.700
01 nov 20221,26001,28001,12001,14001,1400240.700
31 ott 20221,23001,27501,20001,24001,2400144.200
28 ott 20221,21001,23001,15001,22001,220080.500
27 ott 20221,17001,23001,16001,21001,210070.000
26 ott 20221,15001,23001,14001,17001,1700181.000
25 ott 20221,07001,16001,07001,13001,1300109.500
24 ott 20221,13001,13001,02001,09001,0900161.300
21 ott 20221,04001,11001,00001,08001,080097.500
20 ott 20221,05001,07001,02001,03001,030090.600
19 ott 20221,08001,08001,02001,04001,0400113.600
18 ott 20221,11001,14001,01001,08001,0800207.700
17 ott 20221,19001,19001,08001,09001,0900317.500
14 ott 20221,21001,21001,13001,16001,160099.800
13 ott 20221,11001,19001,11001,17001,1700193.300
12 ott 20221,13001,21001,10001,16001,1600146.600
11 ott 20221,13001,24001,04001,10001,1000459.200
10 ott 20221,55001,55001,16001,17001,1700736.200
07 ott 20221,59001,62001,55001,55001,550068.100
06 ott 20221,63001,65001,58001,63001,630088.900
05 ott 20221,77001,88001,61001,63001,6300271.000
04 ott 20221,74001,84201,74001,82001,820065.100
03 ott 20221,91001,91801,69001,76001,7600192.500
30 set 20221,94001,94001,87001,87001,870026.500
29 set 20221,90001,92001,79001,86001,860076.600
28 set 20221,88001,93001,81001,90001,900055.700
27 set 20221,76001,86001,70001,80001,8000135.100
26 set 20221,76001,84701,70001,71001,7100140.700
23 set 20221,80001,83001,67001,76001,7600161.100
22 set 20222,01002,02901,80001,84001,8400237.100
21 set 20222,07002,10001,99002,01002,0100162.400
20 set 20222,24002,24001,98902,07002,0700263.100
19 set 20222,25002,30002,15002,24002,2400129.300
16 set 20222,36002,38002,23002,25002,2500157.400
15 set 20222,38002,44302,35002,36002,360071.600
14 set 20222,37002,45002,35002,41002,4100104.700
13 set 20222,51002,53002,36002,41002,4100130.000
12 set 20222,50002,60002,43002,49002,490045.800
09 set 20222,42502,48002,40002,48002,4800209.800
08 set 20222,41002,49002,40002,40002,400057.900
07 set 20222,44002,50002,41002,45002,450053.700
06 set 20222,42002,50002,36002,47002,4700129.200
02 set 20222,55002,58302,40002,42002,420077.900
01 set 20222,54002,55002,45002,50002,500071.000
31 ago 20222,49002,55002,43802,54002,5400110.900
30 ago 20222,53002,54002,44502,50002,500062.000
29 ago 20222,51002,58402,50002,51002,510073.200
26 ago 20222,65002,70002,50102,52002,520060.900
25 ago 20222,64002,75002,55002,61002,6100120.000
24 ago 20222,58702,69002,56002,62002,620055.100
23 ago 20222,60002,60702,50002,57002,570077.000
22 ago 20222,62002,72002,50002,56002,5600141.400
19 ago 20222,84002,90702,65002,67002,6700169.500
18 ago 20222,90002,98602,84002,86002,8600131.600
17 ago 20222,98003,07002,88002,92002,9200174.900
16 ago 20223,13003,13002,87003,01003,0100191.800
15 ago 20223,00003,17002,95003,01003,0100254.100
12 ago 20222,91003,33002,90203,03003,03001.195.400
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 20222,90003,02002,82502,86002,8600237.700
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 20222,42002,47002,32002,42002,420071.700
14 lug 20222,59002,60002,37002,40002,4000212.100
*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...