Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.60 45.00 44.40 44.60 21,740 -0.60(-1.33%)
Nov 29, 2010 44.80 45.80 44.20 45.20 15,958 -0.20(-0.44%)
Nov 26, 2010 45.20 46.80 45.20 45.40 7,401 -0.40(-0.87%)
Nov 24, 2010 44.60 45.80 45.80 45.80 25,366 +1.60(+3.62%)
Nov 23, 2010 44.60 45.20 43.20 44.20 23,275 -1.00(-2.21%)
Nov 22, 2010 46.20 46.20 44.00 45.20 24,985 -1.00(-2.16%)
Nov 19, 2010 47.00 47.80 45.20 46.20 34,143 -1.20(-2.53%)
Nov 18, 2010 42.60 48.20 42.20 47.40 120,426 +5.20(+12.32%)
Nov 17, 2010 42.60 44.00 42.00 42.20 33,440 -0.40(-0.94%)
Nov 16, 2010 44.40 45.00 42.40 42.60 46,121 -2.80(-6.17%)
Nov 15, 2010 45.00 45.80 44.80 45.40 26,701 +0.60(+1.34%)
Nov 12, 2010 46.60 47.20 44.80 44.80 35,948 -2.80(-5.88%)
Nov 11, 2010 47.20 47.60 46.60 47.60 15,053 -0.40(-0.83%)
Nov 10, 2010 47.40 48.00 46.20 48.00 19,474 +0.80(+1.69%)
Nov 09, 2010 48.40 48.40 46.60 47.20 25,525 -1.20(-2.48%)
Nov 08, 2010 46.60 48.60 46.20 48.40 30,689 +1.80(+3.86%)
Nov 05, 2010 46.80 47.40 46.40 46.60 38,855 -2.00(-4.12%)
Nov 04, 2010 48.00 48.80 47.40 48.60 38,370 +1.20(+2.53%)
Nov 03, 2010 46.80 47.80 46.80 47.40 17,836 +0.20(+0.42%)
Nov 02, 2010 46.60 49.40 46.40 47.20 62,899 +1.40(+3.06%)
Nov 01, 2010 49.00 49.20 45.80 45.80 36,443 -2.80(-5.76%)
Oct 29, 2010 48.80 49.40 48.20 48.60 27,746 +0.00(+0.00%)
Oct 28, 2010 47.40 49.00 46.20 48.60 26,315 +1.60(+3.40%)
Oct 27, 2010 47.20 47.60 45.80 47.00 36,231 -1.80(-3.69%)
Oct 25, 2010 49.00 50.60 48.60 48.80 32,846 +0.20(+0.41%)
Oct 22, 2010 48.00 48.60 47.80 48.60 17,607 +1.00(+2.10%)
Oct 21, 2010 48.60 49.00 47.00 47.60 25,280 -0.20(-0.42%)
Oct 20, 2010 47.00 48.20 46.80 47.80 18,799 +1.00(+2.14%)
Oct 19, 2010 47.40 47.84 46.60 46.80 17,904 -1.20(-2.50%)
Oct 18, 2010 46.60 48.20 45.20 48.00 34,072 +1.60(+3.45%)
Oct 15, 2010 47.40 47.40 45.60 46.40 33,336 -1.00(-2.11%)
Oct 14, 2010 48.80 48.80 46.60 47.40 22,566 -1.80(-3.66%)
Oct 13, 2010 44.40 51.00 44.40 49.20 92,575 +4.40(+9.82%)
Oct 12, 2010 43.20 44.80 43.20 44.80 22,715 +1.00(+2.28%)
Oct 11, 2010 43.80 44.00 43.40 43.80 15,275 +0.00(+0.00%)
Oct 08, 2010 43.40 44.00 43.00 43.80 20,939 +0.40(+0.92%)
Oct 07, 2010 43.60 43.80 43.20 43.40 15,680 -0.40(-0.91%)
Oct 06, 2010 44.00 44.20 43.60 43.80 21,111 -0.60(-1.35%)
Oct 05, 2010 43.60 44.40 42.60 44.40 36,708 +1.20(+2.78%)
Oct 04, 2010 44.00 44.00 43.00 43.20 20,702 -0.80(-1.82%)
Oct 01, 2010 44.00 44.20 43.00 44.00 20,693 +0.20(+0.46%)
Sep 30, 2010 44.00 44.00 43.60 43.80 21,788 +0.00(+0.00%)
Sep 29, 2010 43.80 44.00 43.60 43.80 15,520 -0.40(-0.90%)
Sep 28, 2010 43.20 44.40 42.80 44.20 35,615 +1.00(+2.31%)
Sep 27, 2010 43.60 43.80 43.00 43.20 13,337 -0.60(-1.37%)
Sep 24, 2010 43.80 44.20 43.58 43.80 23,716 +0.40(+0.92%)
Sep 23, 2010 42.80 43.40 42.80 43.40 20,997 +0.00(+0.00%)
Sep 22, 2010 42.40 43.80 42.40 43.40 21,875 +1.00(+2.36%)
Sep 21, 2010 44.00 44.20 42.40 42.40 25,201 -1.60(-3.64%)
Sep 20, 2010 44.80 44.80 43.80 44.00 32,439 -0.20(-0.45%)
Sep 17, 2010 46.60 47.00 43.60 44.20 84,772 -0.60(-1.34%)
Sep 15, 2010 44.80 45.10 44.20 44.80 14,133 -0.20(-0.44%)
Sep 14, 2010 45.00 45.20 44.79 45.00 17,894 +0.20(+0.45%)
Sep 13, 2010 45.20 45.40 44.40 44.80 27,323 +0.20(+0.45%)
Sep 10, 2010 46.00 46.20 44.40 44.60 21,430 -0.60(-1.33%)
Sep 09, 2010 46.00 46.00 44.80 45.20 19,853 -0.20(-0.44%)
Sep 08, 2010 45.60 45.80 45.00 45.40 28,793 +0.00(+0.00%)
Sep 07, 2010 46.40 46.40 45.00 45.40 13,534 -0.80(-1.73%)
Sep 03, 2010 46.80 46.96 45.00 46.20 19,493 -0.20(-0.43%)
Sep 02, 2010 46.40 47.20 43.60 46.40 59,648 -0.40(-0.85%)
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.