Novan Inc. Common Stockのデータ

Novan Inc. Common Stockの基本情報

名前 Novan Inc. Common Stock
ティッカー NOVN
国 United States
上場年 2016.0
セクター Health Care

Novan Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.59 2.25 2.5 2.25 21104800.0 2.25
2021-02-12 2.59 2.24 2.32 2.55 31166400.0 2.55
2021-02-11 2.31 2.02 2.09 2.15 24639500.0 2.15
2021-02-10 2.24 1.83 2.08 1.96 27352100.0 1.96
2021-02-09 2.24 1.88 2.12 1.98 33907500.0 1.98
2021-02-08 1.82 1.51 1.52 1.8 37964300.0 1.8
2021-02-05 1.49 1.33 1.42 1.42 20789400.0 1.42
2021-02-04 1.38 1.21 1.26 1.36 16577800.0 1.36
2021-02-03 1.24 1.17 1.2 1.21 7322300.0 1.21
2021-02-02 1.28 1.16 1.27 1.16 8259300.0 1.16
2021-02-01 1.26 1.1 1.19 1.21 10929200.0 1.21
2021-01-29 1.23 1.12 1.23 1.14 10667400.0 1.14
2021-01-28 1.31 1.14 1.19 1.25 12519600.0 1.25
2021-01-27 1.26 1.07 1.19 1.19 15440000.0 1.19
2021-01-26 1.41 1.3 1.41 1.3 10465600.0 1.3
2021-01-25 1.44 1.28 1.37 1.35 20723300.0 1.35
2021-01-22 1.43 1.26 1.34 1.35 14821600.0 1.35
2021-01-21 1.49 1.19 1.28 1.36 27151700.0 1.36
2021-01-20 1.42 1.18 1.41 1.31 24208000.0 1.31
2021-01-19 1.57 1.29 1.3 1.31 58686800.0 1.31
2021-01-15 1.45 1.09 1.14 1.27 107466400.0 1.27
2021-01-14 1.07 0.92 0.96 1.0 17271900.0 1.0
2021-01-13 1.03 0.94 1.0 0.97 13375100.0 0.97
2021-01-12 1.02 0.96 1.0 0.99 13076200.0 0.99
2021-01-11 1.09 1.0 1.06 1.01 17093100.0 1.01
2021-01-08 1.09 0.96 1.01 1.09 18717800.0 1.09
2021-01-07 1.05 0.95 0.96 0.99 16856600.0 0.99
2021-01-06 1.05 0.9 0.99 0.94 20557100.0 0.94
2021-01-05 1.16 0.92 1.1 1.06 35906200.0 1.06
2021-01-04 1.18 0.82 0.89 1.08 90243000.0 1.08
2020-12-31 0.95 0.79 0.93 0.81 44987200.0 0.81
2020-12-30 1.16 0.69 0.7 1.05 150321900.0 1.05
2020-12-29 0.76 0.66 0.75 0.7 11932100.0 0.7
2020-12-28 0.74 0.68 0.7 0.73 13384000.0 0.73
2020-12-24 0.74 0.68 0.73 0.69 7722700.0 0.69
2020-12-23 0.74 0.64 0.65 0.69 17940600.0 0.69
2020-12-22 0.69 0.63 0.66 0.65 9254700.0 0.65
2020-12-21 0.76 0.62 0.76 0.68 30362500.0 0.68
2020-12-18 0.72 0.64 0.67 0.69 25068000.0 0.69
2020-12-17 0.66 0.58 0.6 0.64 12198100.0 0.64
2020-12-16 0.61 0.58 0.59 0.6 5721800.0 0.6
2020-12-15 0.61 0.57 0.6 0.59 5988700.0 0.59
2020-12-14 0.62 0.57 0.62 0.58 6458700.0 0.58
2020-12-11 0.61 0.58 0.61 0.6 5035600.0 0.6
2020-12-10 0.6 0.55 0.57 0.59 5427800.0 0.59
2020-12-09 0.62 0.56 0.59 0.56 8379600.0 0.56
2020-12-08 0.62 0.55 0.6 0.58 9781000.0 0.58
2020-12-07 0.66 0.58 0.6 0.61 13517000.0 0.61
2020-12-04 0.68 0.57 0.63 0.62 46850500.0 0.62
2020-12-03 0.6 0.5 0.52 0.56 23553000.0 0.56
2020-12-02 0.54 0.5 0.54 0.51 9628500.0 0.51
2020-12-01 0.54 0.5 0.51 0.53 18643000.0 0.53
2020-11-30 0.53 0.47 0.52 0.51 7516500.0 0.51
2020-11-27 0.51 0.47 0.48 0.5 5485300.0 0.5
2020-11-25 0.48 0.46 0.47 0.47 4295300.0 0.47
2020-11-24 0.48 0.46 0.48 0.47 4946500.0 0.47
2020-11-23 0.49 0.47 0.48 0.48 4138100.0 0.48
2020-11-20 0.49 0.48 0.49 0.48 3020000.0 0.48
2020-11-19 0.5 0.48 0.49 0.49 3399500.0 0.49
2020-11-18 0.5 0.48 0.48 0.48 2670400.0 0.48
2020-11-17 0.49 0.47 0.48 0.48 3561200.0 0.48
2020-11-16 0.51 0.49 0.51 0.49 3445400.0 0.49
2020-11-13 0.52 0.48 0.49 0.5 5589500.0 0.5
2020-11-12 0.5 0.47 0.49 0.49 3859600.0 0.49
2020-11-11 0.52 0.49 0.5 0.5 4048200.0 0.5
2020-11-10 0.51 0.47 0.48 0.51 5707000.0 0.51
2020-11-09 0.5 0.46 0.48 0.49 4891700.0 0.49
2020-11-06 0.48 0.46 0.48 0.47 3282800.0 0.47
2020-11-05 0.5 0.47 0.49 0.48 3304100.0 0.48
2020-11-04 0.53 0.48 0.52 0.49 6491200.0 0.49
2020-11-03 0.58 0.45 0.46 0.49 22657700.0 0.49
2020-11-02 0.47 0.44 0.46 0.44 2852200.0 0.44
2020-10-30 0.49 0.46 0.47 0.46 2297300.0 0.46
2020-10-29 0.49 0.45 0.48 0.47 3114600.0 0.47
2020-10-28 0.5 0.47 0.5 0.48 3642400.0 0.48
2020-10-27 0.52 0.49 0.52 0.5 2657400.0 0.5
2020-10-26 0.54 0.5 0.53 0.51 3442100.0 0.51
2020-10-23 0.53 0.51 0.53 0.51 2416800.0 0.51
2020-10-22 0.55 0.49 0.51 0.52 5383800.0 0.52
2020-10-21 0.55 0.49 0.5 0.52 4561200.0 0.52
2020-10-20 0.55 0.49 0.55 0.52 7454900.0 0.52
2020-10-19 0.59 0.53 0.58 0.56 6424700.0 0.56
2020-10-16 0.61 0.57 0.58 0.58 9137400.0 0.58
2020-10-15 0.63 0.5 0.52 0.61 21144700.0 0.61
2020-10-14 0.75 0.56 0.74 0.57 109001000.0 0.57
2020-10-13 0.49 0.46 0.46 0.46 2905100.0 0.46
2020-10-12 0.47 0.44 0.45 0.47 3865100.0 0.47
2020-10-09 0.45 0.44 0.45 0.44 3720000.0 0.44
2020-10-08 0.46 0.44 0.44 0.45 2349300.0 0.45
2020-10-07 0.46 0.43 0.45 0.46 3814500.0 0.46
2020-10-06 0.47 0.45 0.47 0.45 3045200.0 0.45
2020-10-05 0.48 0.46 0.46 0.47 2600400.0 0.47
2020-10-02 0.48 0.44 0.45 0.47 3462000.0 0.47
2020-10-01 0.49 0.45 0.49 0.48 3422300.0 0.48
2020-09-30 0.5 0.48 0.49 0.48 2127200.0 0.48
2020-09-29 0.51 0.48 0.51 0.49 2596500.0 0.49
2020-09-28 0.51 0.49 0.49 0.51 1917100.0 0.51
2020-09-25 0.51 0.48 0.49 0.5 2440600.0 0.5
2020-09-24 0.52 0.46 0.51 0.49 4052400.0 0.49
2020-09-23 0.55 0.51 0.55 0.52 3659700.0 0.52
2020-09-22 0.55 0.51 0.54 0.55 4123900.0 0.55
2020-09-21 0.54 0.5 0.52 0.54 4590600.0 0.54
2020-09-18 0.56 0.52 0.52 0.53 6197700.0 0.53
2020-09-17 0.54 0.5 0.5 0.52 6986600.0 0.52
2020-09-16 0.52 0.46 0.49 0.52 6955000.0 0.52
2020-09-15 0.54 0.49 0.5 0.5 8764800.0 0.5
2020-09-14 0.57 0.5 0.51 0.53 20026600.0 0.53
2020-09-11 0.52 0.45 0.52 0.47 17036300.0 0.47
2020-09-10 0.61 0.39 0.42 0.53 93779100.0 0.53
2020-09-09 0.43 0.38 0.38 0.41 5455100.0 0.41
2020-09-08 0.39 0.37 0.39 0.38 3039800.0 0.38
2020-09-04 0.41 0.3 0.41 0.4 10169100.0 0.4
2020-09-03 0.47 0.4 0.46 0.42 9800600.0 0.42
2020-09-02 0.47 0.43 0.46 0.45 5855200.0 0.45
2020-09-01 0.47 0.45 0.47 0.46 4879100.0 0.46
2020-08-31 0.52 0.45 0.51 0.46 8120100.0 0.46
2020-08-28 0.51 0.47 0.48 0.49 7546600.0 0.49
2020-08-27 0.5 0.45 0.46 0.49 7650700.0 0.49
2020-08-26 0.48 0.44 0.46 0.46 4090500.0 0.46
2020-08-25 0.46 0.43 0.44 0.46 4876400.0 0.46
2020-08-24 0.47 0.43 0.47 0.45 9354200.0 0.45
2020-08-21 0.53 0.47 0.48 0.49 9173900.0 0.49
2020-08-20 0.51 0.47 0.51 0.49 7785700.0 0.49
2020-08-19 0.53 0.5 0.53 0.5 6344300.0 0.5
2020-08-18 0.56 0.52 0.56 0.53 6101300.0 0.53
2020-08-17 0.59 0.54 0.54 0.56 8283400.0 0.56
2020-08-14 0.57 0.51 0.57 0.53 10548800.0 0.53
2020-08-13 0.58 0.55 0.58 0.56 7699700.0 0.56
2020-08-12 0.62 0.56 0.62 0.58 13918600.0 0.58
2020-08-11 0.69 0.61 0.68 0.62 10159400.0 0.62
2020-08-10 0.67 0.63 0.64 0.66 8828700.0 0.66
2020-08-07 0.68 0.63 0.67 0.64 8858400.0 0.64
2020-08-06 0.68 0.62 0.64 0.67 13335500.0 0.67
2020-08-05 0.68 0.62 0.62 0.64 14979600.0 0.64
2020-08-04 0.62 0.6 0.61 0.61 10113800.0 0.61
2020-08-03 0.68 0.59 0.67 0.62 20531700.0 0.62
2020-07-31 0.73 0.63 0.7 0.67 16932700.0 0.67
2020-07-30 0.73 0.64 0.65 0.68 21183100.0 0.68
2020-07-29 0.78 0.67 0.76 0.69 39329900.0 0.69
2020-07-28 0.94 0.76 0.93 0.78 63202600.0 0.78
2020-07-27 1.05 0.93 0.97 0.99 63273700.0 0.99
2020-07-24 1.0 0.72 0.75 0.86 77024000.0 0.86
2020-07-23 0.89 0.76 0.88 0.81 42853000.0 0.81
2020-07-22 1.07 0.83 1.06 0.85 118746400.0 0.85
2020-07-21 1.34 0.72 0.75 1.23 318088400.0 1.23
2020-07-20 0.73 0.65 0.69 0.69 35832700.0 0.69
2020-07-17 0.68 0.56 0.62 0.62 42352300.0 0.62
2020-07-16 0.64 0.54 0.55 0.6 52809200.0 0.6
2020-07-15 0.56 0.5 0.54 0.54 20598700.0 0.54
2020-07-14 0.51 0.48 0.51 0.5 11476900.0 0.5
2020-07-13 0.55 0.49 0.52 0.5 17372700.0 0.5
2020-07-10 0.54 0.5 0.52 0.51 12055300.0 0.51
2020-07-09 0.51 0.48 0.5 0.5 13296600.0 0.5
2020-07-08 0.52 0.48 0.52 0.49 10150600.0 0.49
2020-07-07 0.54 0.49 0.52 0.51 12338900.0 0.51
2020-07-06 0.58 0.5 0.52 0.54 33738700.0 0.54
2020-07-02 0.51 0.48 0.5 0.49 8977600.0 0.49
2020-07-01 0.53 0.48 0.49 0.51 16466100.0 0.51
2020-06-30 0.5 0.46 0.49 0.48 11042600.0 0.48
2020-06-29 0.52 0.47 0.51 0.49 14896500.0 0.49
2020-06-26 0.5 0.43 0.5 0.47 18342900.0 0.47
2020-06-25 0.59 0.48 0.58 0.49 37785700.0 0.49
2020-06-24 0.59 0.51 0.59 0.53 37265100.0 0.53
2020-06-23 0.63 0.44 0.49 0.58 97591700.0 0.58
2020-06-22 0.5 0.46 0.5 0.48 12729300.0 0.48
2020-06-19 0.51 0.45 0.5 0.47 10103300.0 0.47
2020-06-18 0.55 0.47 0.5 0.49 15652600.0 0.49
2020-06-17 0.57 0.48 0.57 0.5 28382100.0 0.5
2020-06-16 0.89 0.56 0.75 0.58 118361300.0 0.58
2020-06-15 0.72 0.41 0.42 0.67 126627500.0 0.67
2020-06-12 0.44 0.39 0.44 0.41 4512800.0 0.41
2020-06-11 0.46 0.39 0.46 0.41 9726000.0 0.41
2020-06-10 0.57 0.48 0.54 0.49 8382300.0 0.49
2020-06-09 0.54 0.47 0.49 0.51 10333000.0 0.51
2020-06-08 0.52 0.47 0.48 0.49 7606400.0 0.49
2020-06-05 0.48 0.44 0.47 0.46 5642400.0 0.46
2020-06-04 0.52 0.43 0.44 0.48 16922900.0 0.48
2020-06-03 0.46 0.42 0.45 0.44 6149900.0 0.44
2020-06-02 0.46 0.4 0.4 0.44 7546800.0 0.44
2020-06-01 0.41 0.38 0.4 0.41 2562700.0 0.41
2020-05-29 0.41 0.4 0.41 0.4 3582500.0 0.4
2020-05-28 0.43 0.4 0.42 0.41 3055600.0 0.41
2020-05-27 0.44 0.4 0.42 0.42 4215600.0 0.42
2020-05-26 0.44 0.4 0.4 0.42 4965300.0 0.42
2020-05-22 0.42 0.38 0.41 0.4 5445200.0 0.4
2020-05-21 0.44 0.41 0.42 0.43 11345100.0 0.43
2020-05-20 0.49 0.36 0.41 0.46 45291800.0 0.46
2020-05-19 0.38 0.36 0.36 0.37 2538400.0 0.37
2020-05-18 0.38 0.35 0.37 0.37 4042800.0 0.37
2020-05-15 0.37 0.34 0.35 0.37 3893100.0 0.37
2020-05-14 0.38 0.34 0.38 0.36 2727900.0 0.36
2020-05-13 0.43 0.36 0.4 0.37 6950100.0 0.37
2020-05-12 0.44 0.38 0.4 0.4 13880500.0 0.4
2020-05-11 0.42 0.38 0.4 0.39 11785300.0 0.39
2020-05-08 0.39 0.34 0.35 0.38 9324800.0 0.38
2020-05-07 0.37 0.34 0.34 0.36 3130600.0 0.36
2020-05-06 0.36 0.33 0.33 0.34 1958500.0 0.34
2020-05-05 0.36 0.33 0.35 0.35 3192800.0 0.35
2020-05-04 0.36 0.31 0.36 0.34 2828300.0 0.34
2020-05-01 0.37 0.34 0.36 0.36 3764900.0 0.36
2020-04-30 0.38 0.37 0.38 0.37 3581800.0 0.37
2020-04-29 0.38 0.35 0.38 0.38 3013400.0 0.38
2020-04-28 0.39 0.35 0.38 0.37 3610300.0 0.37
2020-04-27 0.39 0.36 0.37 0.38 3541600.0 0.38
2020-04-24 0.37 0.35 0.37 0.36 2247100.0 0.36
2020-04-23 0.37 0.35 0.37 0.37 2933000.0 0.37
2020-04-22 0.38 0.35 0.38 0.36 3338500.0 0.36
2020-04-21 0.4 0.36 0.39 0.38 7104300.0 0.38
2020-04-20 0.43 0.38 0.41 0.41 9537700.0 0.41
2020-04-17 0.4 0.37 0.39 0.39 2777300.0 0.39
2020-04-16 0.4 0.37 0.4 0.39 4328200.0 0.39
2020-04-15 0.47 0.41 0.47 0.42 13987900.0 0.42
2020-04-14 0.44 0.39 0.39 0.43 8266400.0 0.43
2020-04-13 0.4 0.36 0.38 0.39 3117400.0 0.39
2020-04-09 0.4 0.37 0.39 0.4 3731000.0 0.4
2020-04-08 0.4 0.34 0.35 0.38 5247500.0 0.38
2020-04-07 0.38 0.35 0.37 0.36 4025200.0 0.36
2020-04-06 0.38 0.34 0.37 0.37 4626300.0 0.37
2020-04-03 0.47 0.37 0.47 0.39 15312900.0 0.39
2020-04-02 0.47 0.42 0.47 0.44 4887400.0 0.44
2020-04-01 0.5 0.44 0.48 0.48 7156600.0 0.48
2020-03-31 0.48 0.42 0.48 0.47 7171700.0 0.47
2020-03-30 0.52 0.46 0.49 0.47 9692200.0 0.47
2020-03-27 0.47 0.43 0.45 0.47 6141400.0 0.47
2020-03-26 0.46 0.42 0.44 0.43 3585100.0 0.43
2020-03-25 0.47 0.41 0.44 0.43 6552400.0 0.43
2020-03-24 0.5 0.44 0.49 0.46 12931000.0 0.46
2020-03-23 0.75 0.55 0.55 0.62 34579800.0 0.62
2020-03-20 0.77 0.45 0.53 0.55 74039600.0 0.55
2020-03-19 0.37 0.3 0.31 0.34 4816200.0 0.34
2020-03-18 0.36 0.29 0.31 0.31 4357000.0 0.31
2020-03-17 0.35 0.28 0.34 0.32 6546800.0 0.32
2020-03-16 0.38 0.3 0.35 0.33 6000200.0 0.33
2020-03-13 0.44 0.35 0.44 0.39 11131500.0 0.39
2020-03-12 0.5 0.39 0.48 0.41 12187700.0 0.41
2020-03-11 0.67 0.5 0.62 0.52 19638500.0 0.52
2020-03-10 0.97 0.49 0.83 0.7 122057400.0 0.7
2020-03-09 0.64 0.38 0.39 0.51 47430100.0 0.51
2020-03-06 0.47 0.37 0.38 0.38 17985600.0 0.38
2020-03-05 0.35 0.33 0.33 0.34 3973800.0 0.34
2020-03-04 0.38 0.32 0.37 0.36 8230100.0 0.36
2020-03-03 0.46 0.32 0.44 0.37 19212400.0 0.37
2020-03-02 0.52 0.23 0.25 0.47 50623600.0 0.47
2020-02-28 0.28 0.22 0.24 0.22 11486300.0 0.22
2020-02-27 0.45 0.33 0.42 0.34 970300.0 0.34
2020-02-26 0.47 0.45 0.46 0.45 560100.0 0.45
2020-02-25 0.55 0.46 0.53 0.46 409700.0 0.46
2020-02-24 0.56 0.5 0.55 0.52 424100.0 0.52
2020-02-21 0.55 0.52 0.54 0.55 817600.0 0.55
2020-02-20 0.54 0.47 0.5 0.51 553900.0 0.51
2020-02-19 0.49 0.46 0.49 0.47 219000.0 0.47
2020-02-18 0.5 0.48 0.5 0.49 193400.0 0.49