Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.40 38.40 35.40 37.00 81,495 -1.20(-3.14%)
Nov 29, 2012 38.00 38.40 36.00 38.20 18,758 +0.60(+1.60%)
Nov 28, 2012 37.20 38.00 35.60 37.60 12,606 +0.00(+0.00%)
Nov 27, 2012 37.20 38.00 37.00 37.60 31,220 +0.40(+1.08%)
Nov 26, 2012 35.00 37.60 35.00 37.20 29,933 +2.20(+6.29%)
Nov 23, 2012 34.00 35.20 33.40 35.00 11,866 +1.00(+2.94%)
Nov 21, 2012 33.60 34.60 32.50 34.00 22,990 +0.20(+0.59%)
Nov 20, 2012 32.40 33.80 31.60 33.80 28,740 +1.20(+3.68%)
Nov 19, 2012 32.80 33.40 31.60 32.60 27,530 +0.40(+1.24%)
Nov 16, 2012 31.00 33.10 30.80 32.20 29,329 +0.80(+2.55%)
Nov 15, 2012 32.40 33.60 30.40 31.40 31,274 -1.28(-3.93%)
Nov 14, 2012 34.00 34.40 32.60 32.68 48,303 -1.12(-3.30%)
Nov 13, 2012 33.00 34.80 33.00 33.80 22,466 +0.20(+0.60%)
Nov 12, 2012 34.00 35.20 33.60 33.60 16,705 -0.40(-1.18%)
Nov 09, 2012 33.80 35.20 33.40 34.00 22,546 -0.20(-0.58%)
Nov 08, 2012 35.20 36.20 33.60 34.20 26,921 -1.00(-2.84%)
Nov 07, 2012 37.60 38.00 35.00 35.20 51,079 -2.80(-7.37%)
Nov 06, 2012 39.00 39.60 37.80 38.00 33,372 -1.20(-3.06%)
Nov 05, 2012 38.40 40.40 38.20 39.20 23,483 +0.40(+1.03%)
Nov 02, 2012 40.60 41.20 38.60 38.80 48,142 -1.80(-4.43%)
Nov 01, 2012 42.20 43.40 40.40 40.60 41,766 -1.40(-3.33%)
Oct 31, 2012 42.40 44.00 40.40 42.00 42,215 -0.20(-0.47%)
Oct 26, 2012 44.40 42.20 42.20 42.20 59,975 -2.40(-5.38%)
Oct 25, 2012 45.20 45.40 44.00 44.60 19,362 +0.00(+0.00%)
Oct 24, 2012 44.00 46.00 43.40 44.60 28,832 +1.40(+3.24%)
Oct 23, 2012 43.20 43.60 41.80 43.20 23,806 -1.00(-2.26%)
Oct 19, 2012 46.80 46.80 43.20 44.20 53,788 -2.80(-5.96%)
Oct 18, 2012 46.40 48.00 45.80 47.00 90,155 +2.20(+4.91%)
Oct 17, 2012 44.80 45.40 43.60 44.80 17,368 +0.00(+0.00%)
Oct 16, 2012 43.40 45.20 43.20 44.80 22,491 +1.60(+3.70%)
Oct 15, 2012 44.00 44.00 42.40 43.20 11,790 -0.80(-1.82%)
Oct 12, 2012 42.80 44.20 42.60 44.00 20,229 +1.20(+2.80%)
Oct 11, 2012 43.20 43.60 42.40 42.80 11,147 -0.20(-0.47%)
Oct 10, 2012 43.80 44.40 42.20 43.00 16,795 -0.60(-1.38%)
Oct 09, 2012 44.60 44.60 43.00 43.60 22,544 -0.20(-0.46%)
Oct 08, 2012 45.00 45.40 43.60 43.80 24,320 -1.60(-3.52%)
Oct 05, 2012 47.40 47.40 44.20 45.40 39,058 -1.80(-3.81%)
Oct 04, 2012 47.60 48.00 45.00 47.20 73,977 +0.00(+0.00%)
Oct 03, 2012 47.40 47.80 46.00 47.20 28,219 +0.20(+0.43%)
Oct 02, 2012 44.80 48.80 42.80 47.00 110,837 -0.80(-1.67%)
Oct 01, 2012 43.40 48.00 43.00 47.80 168,941 +4.60(+10.65%)
Sep 28, 2012 41.20 43.60 40.60 43.20 84,695 +1.60(+3.85%)
Sep 27, 2012 40.60 42.70 40.40 41.60 52,324 +1.20(+2.97%)
Sep 26, 2012 40.80 41.40 39.80 40.40 18,727 -0.40(-0.98%)
Sep 25, 2012 41.20 43.00 40.60 40.80 46,441 -0.20(-0.49%)
Sep 24, 2012 40.00 41.40 39.20 41.00 33,096 +1.00(+2.50%)
Sep 21, 2012 40.40 40.60 39.60 40.00 47,982 +0.20(+0.50%)
Sep 20, 2012 38.80 40.80 38.80 39.80 36,761 +0.60(+1.53%)
Sep 19, 2012 40.20 40.40 38.60 39.20 36,821 -0.20(-0.51%)
Sep 18, 2012 37.60 39.60 37.40 39.40 45,351 +1.60(+4.23%)
Sep 17, 2012 37.80 38.40 37.60 37.80 17,221 +0.00(+0.00%)
Sep 14, 2012 38.20 38.40 37.60 37.80 29,158 +0.00(+0.00%)
Sep 13, 2012 37.80 39.00 37.20 37.80 32,931 +0.20(+0.53%)
Sep 12, 2012 38.00 38.00 37.20 37.60 17,873 -0.60(-1.57%)
Sep 11, 2012 38.60 39.20 36.60 38.20 14,184 -0.40(-1.04%)
Sep 10, 2012 40.00 40.00 35.80 38.60 55,453 -1.20(-3.02%)
Sep 07, 2012 40.00 40.60 39.00 39.80 27,182 +0.00(+0.00%)
Sep 06, 2012 39.80 40.20 39.20 39.80 39,211 +0.20(+0.51%)
Sep 05, 2012 40.40 41.00 39.60 39.60 38,504 -1.20(-2.94%)
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.