Skip to main content

Novavax Inc (NQ: NVAX )

4.860 +0.010 (+0.20%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.00 46.00 37.00 43.40 736,127 -1.60(-3.56%)
Feb 27, 2018 46.60 46.60 44.40 45.00 384,584 -2.00(-4.26%)
Feb 26, 2018 47.20 48.80 46.40 47.00 338,964 +0.40(+0.86%)
Feb 23, 2018 47.60 48.40 44.40 46.60 476,929 -1.20(-2.51%)
Feb 22, 2018 46.00 47.80 363,871 +0.40(+0.84%)
Feb 21, 2018 49.20 49.80 46.40 47.40 490,363 -1.00(-2.07%)
Feb 20, 2018 49.60 51.00 47.80 48.40 902,242 +1.60(+3.42%)
Feb 16, 2018 46.80 46.80 46.80 0 +3.60(+8.33%)
Feb 15, 2018 41.20 44.38 40.40 43.20 458,503 +2.60(+6.40%)
Feb 14, 2018 39.60 40.80 39.40 40.60 182,945 +0.80(+2.01%)
Feb 13, 2018 40.00 40.20 39.00 39.80 164,867 -0.40(-1.00%)
Feb 12, 2018 39.80 41.00 38.40 40.20 240,030 +0.60(+1.52%)
Feb 09, 2018 40.60 41.00 37.00 39.60 550,536 -0.40(-1.00%)
Feb 08, 2018 42.00 42.80 40.00 40.00 442,201 -1.80(-4.31%)
Feb 07, 2018 41.40 42.00 39.80 41.80 344,724 +0.20(+0.48%)
Feb 06, 2018 36.20 42.00 35.80 41.60 695,392 +3.13(+8.14%)
Feb 05, 2018 39.40 40.20 36.60 38.47 476,199 -1.53(-3.83%)
Feb 02, 2018 41.00 41.20 38.20 40.00 428,188 -0.60(-1.48%)
Feb 01, 2018 40.00 41.60 40.00 40.60 255,605 +0.20(+0.50%)
Jan 31, 2018 41.60 42.00 40.20 40.40 418,587 -0.60(-1.46%)
Jan 30, 2018 42.00 42.40 41.60 41.00 366,078 -1.80(-4.21%)
Jan 29, 2018 42.00 43.80 41.80 42.80 304,767 +1.00(+2.39%)
Jan 26, 2018 42.60 42.60 41.20 41.80 311,511 -0.80(-1.88%)
Jan 25, 2018 44.80 45.00 43.20 42.60 451,451 -1.40(-3.18%)
Jan 24, 2018 45.60 46.20 39.40 44.00 947,728 -0.60(-1.35%)
Jan 23, 2018 44.20 46.40 42.40 44.60 957,702 +1.80(+4.21%)
Jan 22, 2018 44.20 39.40 42.80 1,245,550 +3.40(+8.63%)
Jan 19, 2018 38.00 40.00 37.40 39.40 705,187 +3.00(+8.24%)
Jan 18, 2018 35.00 37.60 34.22 36.40 527,488 +1.80(+5.20%)
Jan 17, 2018 34.80 35.00 33.00 34.60 555,390 +1.60(+4.85%)
Jan 16, 2018 33.60 34.60 32.80 33.00 542,046 +0.80(+2.48%)
Jan 12, 2018 32.20 32.20 32.20 0 -7.40(-18.69%)
Jan 11, 2018 39.00 41.40 37.90 39.60 2,038,360 -2.80(-6.60%)
Jan 10, 2018 42.80 42.40 4,318,958 +15.80(+59.40%)
Jan 09, 2018 27.00 27.40 26.20 26.60 163,134 -0.40(-1.48%)
Jan 08, 2018 26.00 27.20 25.30 27.00 309,285 +1.20(+4.65%)
Jan 05, 2018 27.40 27.60 25.60 25.80 178,008 -0.60(-2.27%)
Jan 04, 2018 27.60 27.80 26.20 26.40 157,743 -0.60(-2.22%)
Jan 03, 2018 25.80 27.80 25.60 27.00 342,882 +1.00(+3.85%)
Jan 02, 2018 24.60 26.00 24.20 26.00 231,910 +1.20(+4.84%)
Dec 29, 2017 24.80 24.80 24.80 0 -1.20(-4.62%)
Dec 28, 2017 25.00 26.00 24.80 26.00 195,196 +0.80(+3.17%)
Dec 27, 2017 24.00 25.00 24.00 25.20 185,165 +1.40(+5.88%)
Dec 26, 2017 23.20 24.40 22.80 23.80 194,222 +0.60(+2.59%)
Dec 22, 2017 23.00 23.40 22.30 23.20 221,224 +0.20(+0.87%)
Dec 21, 2017 22.60 23.40 22.00 23.00 323,507 +0.60(+2.68%)
Dec 20, 2017 22.40 23.50 21.00 22.40 719,591 +0.60(+2.75%)
Dec 19, 2017 25.20 25.80 21.06 21.80 1,394,974 -8.00(-26.85%)
Dec 18, 2017 28.20 29.90 28.00 29.80 443,013 +2.20(+7.97%)
Dec 15, 2017 26.60 28.40 26.00 27.60 979,014 +1.00(+3.76%)
Dec 14, 2017 26.60 27.00 26.00 26.60 235,397 +0.20(+0.76%)
Dec 13, 2017 26.20 26.60 25.00 26.40 307,105 +0.20(+0.76%)
Dec 12, 2017 27.80 28.00 26.20 26.20 230,988 -1.40(-5.07%)
Dec 11, 2017 28.80 29.60 27.20 27.60 278,498 -1.00(-3.50%)
Dec 08, 2017 28.20 29.00 28.00 28.60 133,036 +0.40(+1.42%)
Dec 07, 2017 28.20 28.80 27.60 28.20 148,498 -0.20(-0.70%)
Dec 06, 2017 29.20 29.40 28.00 28.40 207,543 -0.80(-2.74%)
Dec 05, 2017 28.40 29.80 28.40 29.20 210,183 +0.60(+2.10%)
Dec 04, 2017 29.20 29.60 28.40 28.60 251,110 +0.00(+0.00%)
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.