Italia markets closed

Novan, Inc. (NOVN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3000+0,1000 (+8,33%)
Alla chiusura: 04:00PM EDT
1,3100 +0,01 (+0,77%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 20231,25001,54001,25001,30001,3000793.000
30 mar 20231,19001,28001,16501,20001,2000176.300
29 mar 20231,16001,17001,11001,11001,110098.000
28 mar 20231,20001,20001,10001,13001,130061.900
27 mar 20231,18001,22001,18001,20001,200073.800
24 mar 20231,15001,19001,13201,17001,170074.300
23 mar 20231,25001,25001,15001,15001,150080.300
22 mar 20231,19001,24001,15001,24001,240097.200
21 mar 20231,09001,19001,05001,18501,1850102.800
20 mar 20231,07001,13000,99001,05001,0500148.900
17 mar 20231,13001,14001,05001,07001,0700179.300
16 mar 20231,15001,18001,12001,13001,130082.800
15 mar 20231,17001,18001,08001,16001,1600107.200
14 mar 20231,12001,21001,09001,17001,1700340.500
13 mar 20231,22001,24001,18001,19001,1900149.000
10 mar 20231,35001,39301,23001,29001,2900152.100
09 mar 20231,34001,40001,32001,35001,3500175.800
08 mar 20231,41001,41001,32001,35001,3500113.300
07 mar 20231,39001,41001,26001,35001,3500221.500
06 mar 20231,42001,42001,30001,32001,3200159.800
03 mar 20231,40001,42001,37001,42001,420041.600
02 mar 20231,39001,42001,38001,38001,380030.800
01 mar 20231,40001,44001,37001,41001,4100103.100
28 feb 20231,43001,50001,40001,42001,420088.500
27 feb 20231,37001,47701,32001,44001,4400102.300
24 feb 20231,35001,38001,31001,36001,360083.100
23 feb 20231,45001,49001,35001,37001,3700101.700
22 feb 20231,45001,51201,41001,42001,420075.600
21 feb 20231,47001,50001,38001,45001,450072.100
17 feb 20231,46001,52001,44501,50001,500040.500
16 feb 20231,46001,53001,45101,49001,490070.900
15 feb 20231,50001,52701,35001,47001,4700127.900
14 feb 20231,41001,55001,40001,50001,5000129.300
13 feb 20231,53001,53001,37001,41001,4100229.100
10 feb 20231,55001,62001,44001,54001,5400186.300
09 feb 20231,72001,75601,51001,58001,5800157.400
08 feb 20231,71001,78001,64001,68001,680085.900
07 feb 20231,61001,76001,59001,71001,7100144.600
06 feb 20231,61001,69001,59001,64001,6400122.700
03 feb 20231,67001,72001,54001,66001,660087.700
02 feb 20231,64001,75001,62001,69001,6900191.700
01 feb 20231,71001,71001,60601,63001,6300110.600
31 gen 20231,59001,82001,58001,69001,6900230.400
30 gen 20231,45001,60001,42001,55001,5500168.500
27 gen 20231,41001,48501,38001,45001,4500151.700
26 gen 20231,45001,46001,35001,40001,400097.900
25 gen 20231,35001,42001,32801,42001,4200121.200
24 gen 20231,30001,36001,24001,36001,3600130.000
23 gen 20231,23001,30001,22001,28001,2800108.500
20 gen 20231,17001,26001,15001,24001,2400148.600
19 gen 20231,25001,28901,17001,17001,1700196.100
18 gen 20231,31001,37701,26001,28001,2800228.600
17 gen 20231,36001,37601,25001,30001,3000317.700
13 gen 20231,28001,37001,27001,29001,2900212.400
12 gen 20231,32001,35001,25001,30001,3000318.000
11 gen 20231,37001,43801,26101,30001,3000300.600
10 gen 20231,38001,45001,35001,36001,3600253.400
09 gen 20231,57001,59001,27001,36001,3600505.600
06 gen 20232,04002,08001,32001,49001,49001.303.900
05 gen 20231,87002,15201,75002,04002,0400617.100
04 gen 20231,67001,89001,58001,86001,8600321.500
03 gen 20231,52001,74001,52001,66001,6600627.900
30 dic 20221,29001,53001,24001,46001,4600658.800
29 dic 20221,27001,30001,25001,30001,3000154.600
28 dic 20221,31001,31001,23501,27301,2730130.700
27 dic 20221,37001,39801,27001,30001,3000188.600
23 dic 20221,37001,42901,29501,39001,3900232.900
22 dic 20221,30001,35001,25001,35001,3500213.600
21 dic 20221,15001,27001,15001,24001,2400197.300
20 dic 20221,17001,19001,16001,16001,160076.900
19 dic 20221,26001,26001,13001,13001,1300208.300
16 dic 20221,29001,34001,23001,26001,2600166.100
15 dic 20221,43001,47001,30001,30001,3000139.900
14 dic 20221,50001,51001,39501,41001,4100284.800
13 dic 20221,53001,60001,38001,46001,4600304.800
12 dic 20221,30001,53001,30001,48001,4800340.700
09 dic 20221,21001,35001,20401,29001,2900125.500
08 dic 20221,24001,26001,20001,22001,2200168.500
07 dic 20221,16001,27001,16001,25001,2500193.200
06 dic 20221,17001,20001,09001,17001,170088.700
05 dic 20221,24001,26001,08001,18001,1800494.200
02 dic 20221,26001,42001,15001,16001,16001.033.500
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
*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...