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, 2016 25.80 25.80 24.20 24.20 292,134 -1.20(-4.72%)
Nov 29, 2016 25.40 25.80 25.00 25.40 589,637 -0.20(-0.78%)
Nov 28, 2016 26.40 26.40 25.60 25.60 203,102 -0.60(-2.29%)
Nov 25, 2016 25.60 26.40 25.20 26.20 181,412 +0.40(+1.55%)
Nov 23, 2016 25.80 25.80 25.80 0 +0.60(+2.38%)
Nov 22, 2016 26.40 26.40 25.20 25.20 307,453 -0.80(-3.08%)
Nov 21, 2016 26.20 26.40 25.80 26.00 290,054 +0.20(+0.78%)
Nov 18, 2016 26.40 27.00 25.60 25.80 320,330 -0.40(-1.53%)
Nov 17, 2016 26.60 26.80 25.20 26.20 488,324 +0.40(+1.55%)
Nov 16, 2016 26.20 27.40 25.80 25.80 532,476 -1.40(-5.15%)
Nov 15, 2016 27.40 27.60 26.00 27.20 358,988 +0.20(+0.74%)
Nov 14, 2016 28.60 29.00 26.40 27.00 547,236 -0.80(-2.88%)
Nov 11, 2016 28.40 28.60 27.00 27.80 621,397 -0.20(-0.71%)
Nov 10, 2016 29.40 30.60 26.40 28.00 1,142,746 -6.00(-17.65%)
Nov 09, 2016 28.80 34.00 28.80 34.00 843,151 +5.00(+17.24%)
Nov 08, 2016 29.80 30.00 28.20 29.00 261,986 -0.40(-1.36%)
Nov 07, 2016 30.00 30.80 29.00 29.40 502,258 +0.40(+1.38%)
Nov 04, 2016 25.00 30.40 25.00 29.00 780,089 +4.60(+18.85%)
Nov 03, 2016 27.00 27.20 24.40 24.40 565,040 -2.40(-8.96%)
Nov 02, 2016 29.00 29.20 26.80 26.80 348,508 -2.10(-7.27%)
Nov 01, 2016 30.20 30.50 28.40 28.90 479,836 -1.50(-4.93%)
Oct 31, 2016 29.00 31.31 28.40 30.40 302,345 +1.60(+5.56%)
Oct 28, 2016 30.20 30.40 28.40 28.80 478,963 -1.40(-4.64%)
Oct 27, 2016 32.20 33.00 29.80 30.20 398,764 -1.80(-5.63%)
Oct 26, 2016 31.00 33.40 31.00 32.00 334,653 +1.00(+3.23%)
Oct 25, 2016 31.20 31.80 30.60 31.00 232,008 -0.60(-1.90%)
Oct 24, 2016 31.00 32.40 30.40 31.60 312,280 +1.20(+3.95%)
Oct 21, 2016 32.00 32.00 30.20 30.40 563,811 -1.00(-3.18%)
Oct 20, 2016 31.20 32.40 31.20 31.40 306,439 -0.40(-1.26%)
Oct 19, 2016 32.00 32.30 31.00 31.80 225,819 +0.00(+0.00%)
Oct 18, 2016 30.00 32.60 30.00 31.80 367,531 +1.20(+3.92%)
Oct 17, 2016 30.80 31.60 30.00 30.60 397,804 -0.60(-1.92%)
Oct 14, 2016 33.20 33.40 31.00 31.20 468,501 -1.40(-4.29%)
Oct 13, 2016 32.60 34.13 32.40 32.60 518,431 +0.20(+0.62%)
Oct 12, 2016 35.60 35.72 32.40 32.40 740,821 -3.00(-8.47%)
Oct 11, 2016 37.80 38.60 35.40 35.40 453,543 -2.20(-5.85%)
Oct 10, 2016 35.20 38.40 35.20 37.60 457,060 +1.60(+4.44%)
Oct 07, 2016 34.40 37.00 32.20 36.00 1,037,620 -1.60(-4.26%)
Oct 06, 2016 39.80 40.00 37.40 37.60 674,016 -2.60(-6.47%)
Oct 05, 2016 39.80 41.20 39.20 40.20 680,256 +0.20(+0.50%)
Oct 04, 2016 41.60 41.80 39.60 40.00 574,335 -1.60(-3.85%)
Oct 03, 2016 41.80 43.40 41.20 41.60 562,068 +0.00(+0.00%)
Sep 30, 2016 41.60 41.80 39.60 41.60 837,068 +0.40(+0.97%)
Sep 29, 2016 44.00 45.00 40.00 41.20 1,412,040 -2.80(-6.36%)
Sep 28, 2016 46.20 46.20 42.40 44.00 1,446,748 -1.60(-3.51%)
Sep 27, 2016 48.60 49.40 42.80 45.60 2,698,306 -1.40(-2.98%)
Sep 26, 2016 46.00 48.60 45.40 47.00 1,892,875 +1.80(+3.98%)
Sep 23, 2016 45.00 48.20 43.40 45.20 3,546,180 +2.20(+5.12%)
Sep 22, 2016 44.80 45.00 41.00 43.00 4,255,220 +4.20(+10.82%)
Sep 21, 2016 29.80 38.80 29.00 38.80 4,749,385 +9.60(+32.88%)
Sep 20, 2016 29.80 30.40 27.80 29.20 1,515,864 -0.60(-2.01%)
Sep 19, 2016 28.60 30.00 27.20 29.80 4,144,760 +4.00(+15.50%)
Sep 16, 2016 23.40 33.60 23.20 25.80 12,111,624 -141.00(-84.53%)
Sep 15, 2016 169.60 169.80 162.00 166.80 296,000 +0.60(+0.36%)
Sep 14, 2016 162.00 168.32 162.00 166.20 299,279 +7.00(+4.40%)
Sep 13, 2016 160.20 162.00 157.00 159.20 289,542 -4.40(-2.69%)
Sep 12, 2016 160.00 163.60 156.00 163.60 449,037 +7.80(+5.01%)
Sep 09, 2016 152.80 163.00 151.60 155.80 746,513 +5.80(+3.87%)
Sep 08, 2016 144.60 152.00 144.00 150.00 261,528 +5.00(+3.45%)
Sep 07, 2016 145.00 152.00 143.80 145.00 241,352 +0.00(+0.00%)
Sep 06, 2016 137.40 145.00 135.80 145.00 251,936 +9.60(+7.09%)
Sep 02, 2016 136.60 135.40 135.40 135.40 122,045 -1.00(-0.73%)
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.