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 (%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
Dec 02, 2019 5.140 5.640 4.950 5.220 4,553,530 +0.37(+7.63%)
Nov 29, 2019 4.060 5.000 4.060 4.850 3,692,700 +0.91(+23.10%)
Nov 27, 2019 4.000 4.150 3.880 3.940 1,674,400 +0.19(+5.07%)
Nov 26, 2019 3.830 3.830 3.700 3.750 870,469 -0.03(-0.79%)
Nov 25, 2019 3.820 3.870 3.740 3.780 581,658 +0.02(+0.53%)
Nov 22, 2019 3.810 3.840 3.710 3.760 342,600 -0.05(-1.31%)
Nov 21, 2019 3.700 3.900 3.540 3.810 512,402 +0.12(+3.25%)
Nov 20, 2019 3.780 3.810 3.690 3.690 480,701 -0.06(-1.60%)
Nov 19, 2019 3.870 3.950 3.700 3.750 700,156 -0.08(-2.09%)
Nov 18, 2019 4.100 4.110 3.800 3.830 1,003,280 -0.28(-6.81%)
Nov 15, 2019 4.260 4.260 4.030 4.110 665,100 -0.11(-2.61%)
Nov 14, 2019 4.190 4.350 4.090 4.220 447,230 +0.03(+0.72%)
Nov 13, 2019 4.200 4.200 4.020 4.190 703,364 +0.05(+1.21%)
Nov 12, 2019 4.310 4.330 4.100 4.140 785,678 -0.21(-4.83%)
Nov 11, 2019 4.630 4.630 4.260 4.350 634,868 -0.24(-5.23%)
Nov 08, 2019 4.640 4.850 4.350 4.590 858,200 +0.09(+2.00%)
Nov 07, 2019 4.440 4.580 4.320 4.500 432,586 +0.08(+1.81%)
Nov 06, 2019 4.450 4.560 4.400 4.420 407,332 -0.04(-0.90%)
Nov 05, 2019 4.650 4.710 4.430 4.460 896,590 -0.16(-3.46%)
Nov 04, 2019 4.460 4.710 4.400 4.620 1,053,775 +0.31(+7.19%)
Nov 01, 2019 4.170 4.380 4.150 4.310 380,000 +0.14(+3.36%)
Oct 31, 2019 4.360 4.360 4.100 4.170 752,275 -0.25(-5.66%)
Oct 30, 2019 4.520 4.570 4.300 4.420 417,573 -0.08(-1.78%)
Oct 29, 2019 4.640 4.710 4.400 4.500 577,967 -0.14(-3.02%)
Oct 28, 2019 4.500 4.760 4.400 4.640 911,286 +0.17(+3.80%)
Oct 25, 2019 4.270 4.500 4.270 4.470 381,700 +0.20(+4.68%)
Oct 24, 2019 4.310 4.400 4.220 4.270 266,484 -0.03(-0.70%)
Oct 23, 2019 4.390 4.440 4.170 4.300 357,235 -0.04(-0.92%)
Oct 22, 2019 4.420 4.520 4.260 4.340 396,102 -0.07(-1.59%)
Oct 21, 2019 4.470 4.560 4.360 4.410 342,253 -0.08(-1.78%)
Oct 18, 2019 4.580 4.630 4.380 4.490 551,300 -0.14(-3.02%)
Oct 17, 2019 4.780 4.790 4.550 4.630 425,453 -0.11(-2.32%)
Oct 16, 2019 4.800 4.830 4.710 4.740 723,516 -0.09(-1.86%)
Oct 15, 2019 4.870 4.880 4.750 4.830 511,954 +0.14(+2.99%)
Oct 14, 2019 4.550 4.880 4.550 4.690 371,447 +0.13(+2.85%)
Oct 11, 2019 4.540 4.620 4.471 4.560 360,400 +0.08(+1.79%)
Oct 10, 2019 4.460 4.560 4.410 4.480 217,788 -0.02(-0.44%)
Oct 09, 2019 4.750 4.830 4.390 4.500 833,173 -0.24(-5.06%)
Oct 08, 2019 4.970 4.970 4.700 4.740 357,997 -0.27(-5.39%)
Oct 07, 2019 5.010 5.020 4.860 5.010 372,763 +0.01(+0.20%)
Oct 04, 2019 5.020 5.045 4.830 5.000 368,000 -0.05(-0.99%)
Oct 03, 2019 5.150 5.200 4.950 5.050 432,684 -0.06(-1.17%)
Oct 02, 2019 4.950 5.180 4.770 5.110 933,611 +0.10(+2.00%)
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.