Deutsche Märkte geschlossen

Novan, Inc. (NOVN)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9400+0,0200 (+0,68%)
Ab 11:50AM EDT. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 20222,90002,98642,89012,94002,940056.006
17. Aug. 20222,98003,07002,88002,92002,9200174.400
16. Aug. 20223,13003,13002,87003,01003,0100191.800
15. Aug. 20223,00003,17002,95003,01003,0100254.100
12. Aug. 20222,91003,33002,90203,03003,03001.194.600
11. Aug. 20222,87003,08002,85002,91002,9100158.000
10. Aug. 20222,90002,93002,81002,90002,900097.200
09. Aug. 20222,87002,97002,84002,84002,840084.100
08. Aug. 20222,94002,98002,86002,93002,930089.800
05. Aug. 20222,75002,90002,75002,86002,860067.500
04. Aug. 20222,75002,78002,70002,74002,740080.600
03. Aug. 20222,79002,80102,72002,72002,720065.700
02. Aug. 20222,76002,84002,70002,74002,7400102.100
01. Aug. 20222,93002,97002,75002,79002,7900133.300
29. Juli 20223,00003,00002,88002,91002,910081.400
28. Juli 20222,95002,99002,85002,97002,970093.700
27. Juli 20223,03003,19002,88002,96002,9600373.400
26. Juli 20222,77103,07002,72002,96002,9600718.900
25. Juli 20222,83002,94002,77002,79002,7900141.000
22. Juli 20222,90003,02002,82502,86002,8600237.000
21. Juli 20222,73002,90002,71002,87002,8700166.400
20. Juli 20222,60002,74002,57002,70002,7000254.000
19. Juli 20222,71002,71002,55002,58002,5800594.600
18. Juli 20222,39002,51002,37102,43002,4300111.300
15. Juli 20222,42002,47002,32002,42002,420070.800
14. Juli 20222,59002,60002,37002,40002,4000212.100
13. Juli 20222,45003,00002,38002,55002,55001.360.300
12. Juli 20222,50002,60002,44002,50002,500093.600
11. Juli 20222,50002,72002,42002,47002,470058.100
08. Juli 20222,38002,47002,38002,45002,450048.000
07. Juli 20222,46002,50002,40002,42002,420056.800
06. Juli 20222,35002,44002,31002,39002,390081.600
05. Juli 20222,31002,35002,27002,32002,320077.500
01. Juli 20222,33002,33002,25502,30002,300028.400
30. Juni 20222,28402,33002,15002,33002,330080.100
29. Juni 20222,29002,37002,27002,33002,330048.200
28. Juni 20222,42002,42002,25002,30002,3000127.000
27. Juni 20222,39002,40002,25002,31002,3100117.300
24. Juni 20222,31002,45002,30002,36002,3600126.800
23. Juni 20222,28002,40002,28002,29002,2900100.800
22. Juni 20222,27002,36002,22002,30002,300086.000
21. Juni 20222,36002,48002,24002,29002,290083.500
17. Juni 20222,30002,38002,24002,29002,290087.900
16. Juni 20222,30002,37002,20002,29002,2900167.100
15. Juni 20222,41002,51002,33002,34002,3400169.100
14. Juni 20222,41002,47002,31002,33002,3300133.000
13. Juni 20222,52002,52002,32002,37002,3700141.900
10. Juni 20222,67002,69802,54102,57002,570093.100
09. Juni 20222,55002,71002,54002,68002,6800191.700
08. Juni 20222,78002,89402,76002,84002,840042.500
07. Juni 20222,63002,84002,60002,77002,770088.500
06. Juni 20222,69002,69002,58002,67002,670072.200
03. Juni 20222,63002,68002,52002,64002,640087.200
02. Juni 20222,58002,75002,49202,71002,7100323.800
01. Juni 20222,62002,65002,50002,57002,570061.400
31. Mai 20222,56002,66002,55002,58002,580039.100
27. Mai 20222,67002,67002,52002,58002,580069.800
26. Mai 20222,57002,68002,51002,53002,530074.800
25. Mai 20222,77002,78002,55002,60002,600078.200
24. Mai 20222,82002,85002,62002,67002,670035.400
23. Mai 20222,72002,91002,70102,81002,810046.400
20. Mai 20222,79002,94002,66002,79002,7900111.100
19. Mai 20222,59003,09002,59002,92002,9200278.900
18. Mai 20222,58002,78502,58002,60002,600057.000
17. Mai 20222,58002,75002,55002,65002,6500148.000
16. Mai 20222,39002,57002,39002,54002,540080.300
13. Mai 20222,41002,57002,36002,39002,390092.300
12. Mai 20222,26002,47002,25002,36002,360047.100
11. Mai 20222,57002,57902,24002,31002,3100139.100
10. Mai 20222,49002,62002,41102,57002,5700114.100
09. Mai 20222,61002,62002,35002,47002,4700140.700
06. Mai 20222,73002,74002,59902,64002,640086.700
05. Mai 20222,90002,90002,73202,80002,8000101.500
04. Mai 20222,91002,95002,78002,93002,930070.400
03. Mai 20222,89002,96202,84502,90002,900034.300
02. Mai 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. März 20223,75003,99003,66003,94003,9400214.100
30. März 20223,62003,78003,59003,65003,650095.000
29. März 20223,56003,72003,56003,62003,6200120.300
28. März 20223,54003,59003,37003,52003,5200199.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...