Skip to main content

Novavax Inc (NQ: NVAX )

4.888 +0.038 (+0.79%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 42.20 42.40 41.00 42.40 2,393 -0.40(-0.93%)
Nov 26, 2008 36.00 42.80 36.00 42.80 7,750 +5.80(+15.68%)
Nov 25, 2008 36.20 37.00 34.01 37.00 5,806 +0.60(+1.65%)
Nov 24, 2008 36.00 36.80 34.20 36.40 11,818 +0.60(+1.68%)
Nov 21, 2008 31.40 36.00 27.00 35.80 19,303 +5.00(+16.23%)
Nov 20, 2008 32.80 34.40 30.40 30.80 14,960 -2.40(-7.23%)
Nov 19, 2008 37.80 39.60 33.20 33.20 7,533 -4.60(-12.17%)
Nov 18, 2008 41.20 42.00 37.40 37.80 6,950 -3.40(-8.25%)
Nov 17, 2008 39.60 42.00 38.80 41.20 7,354 +1.20(+3.00%)
Nov 14, 2008 42.60 42.80 39.80 40.00 8,320 -3.40(-7.83%)
Nov 13, 2008 37.20 43.60 35.40 43.40 10,856 +6.20(+16.67%)
Nov 12, 2008 40.00 40.80 37.20 37.20 10,374 -2.80(-7.00%)
Nov 11, 2008 43.80 45.40 40.00 40.00 9,827 -3.80(-8.68%)
Nov 10, 2008 47.20 47.20 43.00 43.80 5,120 -1.40(-3.10%)
Nov 07, 2008 44.00 45.40 42.80 45.20 6,408 +2.00(+4.63%)
Nov 06, 2008 45.20 46.60 42.80 43.20 9,926 -2.20(-4.85%)
Nov 05, 2008 47.40 48.80 45.00 45.40 9,384 -2.40(-5.02%)
Nov 04, 2008 49.40 49.40 44.80 47.80 10,974 +1.40(+3.02%)
Nov 03, 2008 47.80 49.80 44.20 46.40 15,627 +1.40(+3.11%)
Oct 31, 2008 42.00 45.00 41.00 45.00 13,877 +3.00(+7.14%)
Oct 30, 2008 39.80 42.00 39.20 42.00 8,501 +3.20(+8.25%)
Oct 29, 2008 38.60 41.20 36.20 38.80 9,953 +0.20(+0.52%)
Oct 28, 2008 36.20 38.60 35.00 38.60 8,396 +2.80(+7.82%)
Oct 27, 2008 36.20 38.00 35.60 35.80 11,914 -0.80(-2.19%)
Oct 24, 2008 36.80 38.40 35.30 36.60 13,945 -1.60(-4.19%)
Oct 23, 2008 41.00 41.40 35.00 38.20 9,322 -2.40(-5.91%)
Oct 22, 2008 41.00 43.40 38.80 40.60 14,909 -1.40(-3.33%)
Oct 21, 2008 42.00 44.80 41.20 42.00 16,433 -0.80(-1.87%)
Oct 20, 2008 40.20 43.00 40.20 42.80 9,921 +3.40(+8.63%)
Oct 17, 2008 40.00 43.80 38.80 39.40 21,272 -2.40(-5.74%)
Oct 16, 2008 38.80 42.80 38.00 41.80 14,946 +3.40(+8.85%)
Oct 15, 2008 40.60 44.00 38.40 38.40 17,910 -5.60(-12.73%)
Oct 14, 2008 38.40 46.40 38.40 44.00 23,921 +1.80(+4.27%)
Oct 13, 2008 37.60 42.20 35.60 42.20 24,882 +6.60(+18.54%)
Oct 10, 2008 27.00 35.60 24.40 35.60 65,683 +8.00(+28.99%)
Oct 09, 2008 35.00 36.60 27.40 27.60 26,791 -7.40(-21.14%)
Oct 08, 2008 38.60 41.80 35.00 35.00 36,731 -4.80(-12.06%)
Oct 07, 2008 49.20 49.20 39.20 39.80 34,387 -8.60(-17.77%)
Oct 06, 2008 48.00 48.80 44.20 48.40 29,940 +0.40(+0.83%)
Oct 03, 2008 50.40 52.80 48.00 48.00 15,391 -1.60(-3.23%)
Oct 02, 2008 55.00 55.80 47.81 49.60 21,000 -5.80(-10.47%)
Oct 01, 2008 57.60 60.60 55.20 55.40 13,528 -2.60(-4.48%)
Sep 30, 2008 58.80 59.60 56.00 58.00 12,548 -1.80(-3.01%)
Sep 29, 2008 62.40 62.40 59.20 59.80 20,924 -2.80(-4.47%)
Sep 26, 2008 62.00 63.80 61.20 62.60 15,414 +0.00(+0.00%)
Sep 25, 2008 61.60 63.00 61.20 62.60 11,104 +2.20(+3.64%)
Sep 24, 2008 61.00 61.80 59.40 60.40 13,213 -0.80(-1.31%)
Sep 23, 2008 60.20 61.60 57.40 61.20 13,136 +0.80(+1.32%)
Sep 22, 2008 62.00 63.80 59.20 60.40 12,192 -2.40(-3.82%)
Sep 19, 2008 62.00 68.30 58.60 62.80 112,908 +3.80(+6.44%)
Sep 18, 2008 56.00 59.00 53.60 59.00 26,190 +4.60(+8.46%)
Sep 17, 2008 58.20 58.60 54.40 54.40 10,776 -4.20(-7.17%)
Sep 16, 2008 53.20 58.60 53.20 58.60 18,473 +3.60(+6.55%)
Sep 15, 2008 56.00 58.40 54.40 55.00 13,525 -3.20(-5.50%)
Sep 12, 2008 58.20 58.60 57.60 58.20 15,686 +0.00(+0.00%)
Sep 11, 2008 56.50 58.20 56.20 58.20 15,044 +0.80(+1.39%)
Sep 10, 2008 57.00 58.00 55.00 57.40 11,561 +2.00(+3.61%)
Sep 09, 2008 58.40 59.00 55.20 55.40 22,373 -3.20(-5.46%)
Sep 08, 2008 59.00 59.00 57.60 58.60 7,427 +0.80(+1.38%)
Sep 05, 2008 58.00 58.40 55.40 57.80 18,894 +0.40(+0.70%)
Sep 04, 2008 58.00 58.20 57.20 57.40 17,653 -1.40(-2.38%)
Sep 03, 2008 58.00 59.20 56.80 58.80 14,017 +0.80(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.