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 (%)
Feb 28, 2022 80.97 83.50 77.62 83.37 4,211,300 +1.74(+2.13%)
Feb 25, 2022 79.11 82.08 77.06 81.63 2,877,724 +1.68(+2.10%)
Feb 24, 2022 69.81 79.95 69.61 79.95 5,074,938 +6.46(+8.79%)
Feb 23, 2022 80.66 80.98 72.58 73.49 4,078,911 -5.90(-7.43%)
Feb 22, 2022 79.36 82.67 77.11 79.39 3,127,985 -2.50(-3.05%)
Feb 18, 2022 81.89 0 -1.55(-1.86%)
Feb 17, 2022 85.93 88.82 82.62 83.44 2,739,120 -3.11(-3.59%)
Feb 16, 2022 85.58 86.97 82.83 86.55 3,059,275 -0.58(-0.67%)
Feb 15, 2022 81.57 88.80 80.80 87.13 4,448,697 +7.02(+8.76%)
Feb 14, 2022 86.90 88.70 79.99 80.11 5,052,792 -10.33(-11.42%)
Feb 11, 2022 90.16 94.36 88.21 90.44 4,133,981 +2.44(+2.77%)
Feb 10, 2022 87.18 95.34 86.40 88.00 4,920,496 -3.79(-4.13%)
Feb 09, 2022 84.08 92.35 83.50 91.79 5,331,632 +8.34(+9.99%)
Feb 08, 2022 85.02 87.40 79.36 83.45 9,110,793 -11.35(-11.97%)
Feb 07, 2022 90.36 101.39 89.40 94.80 6,465,249 +5.47(+6.12%)
Feb 04, 2022 88.31 91.65 87.50 89.33 3,314,618 +0.84(+0.95%)
Feb 03, 2022 88.79 88.49 4,222,594 -0.95(-1.06%)
Feb 02, 2022 93.29 94.09 84.97 89.44 5,992,302 -5.74(-6.03%)
Feb 01, 2022 97.45 98.82 91.85 95.18 7,268,576 +1.48(+1.58%)
Jan 31, 2022 87.30 94.70 93.70 10,398,331 +10.78(+13.00%)
Jan 28, 2022 75.41 83.05 70.55 82.92 7,771,585 +9.99(+13.70%)
Jan 27, 2022 81.23 81.58 71.70 72.93 4,553,170 -6.25(-7.89%)
Jan 26, 2022 80.79 87.53 77.72 79.18 8,119,238 +1.97(+2.55%)
Jan 25, 2022 78.46 87.20 75.44 77.21 7,561,367 -2.26(-2.84%)
Jan 24, 2022 81.12 81.12 66.38 79.47 12,993,647 -5.18(-6.12%)
Jan 21, 2022 87.36 91.00 84.55 84.65 5,762,028 -5.71(-6.32%)
Jan 20, 2022 94.72 98.40 89.12 90.36 7,513,533 -1.97(-2.13%)
Jan 19, 2022 100.15 103.56 91.70 92.33 6,026,560 -6.11(-6.21%)
Jan 18, 2022 107.30 107.53 98.00 98.44 6,539,584 -12.38(-11.17%)
Jan 14, 2022 110.82 0 -1.56(-1.39%)
Jan 13, 2022 126.70 128.85 111.25 112.38 7,571,481 -17.79(-13.67%)
Jan 12, 2022 131.15 135.69 127.64 130.17 3,456,589 -0.51(-0.39%)
Jan 11, 2022 134.46 134.97 128.04 130.68 4,051,940 -4.31(-3.19%)
Jan 10, 2022 126.20 137.66 124.20 134.99 6,188,752 +8.29(+6.54%)
Jan 07, 2022 121.51 132.57 119.02 126.70 6,440,124 +5.20(+4.28%)
Jan 06, 2022 123.77 125.80 112.52 121.50 6,266,015 -0.91(-0.74%)
Jan 05, 2022 137.55 139.60 118.54 122.41 8,059,572 -16.04(-11.59%)
Jan 04, 2022 140.00 141.77 134.20 138.45 4,682,141 -4.45(-3.11%)
Jan 03, 2022 144.02 145.20 135.40 142.90 6,617,706 -0.17(-0.12%)
Dec 31, 2021 151.47 156.81 141.51 143.07 9,096,375 -11.76(-7.60%)
Dec 30, 2021 152.78 159.00 148.86 154.83 5,085,161 +1.58(+1.03%)
Dec 29, 2021 153.28 155.28 144.56 153.25 7,531,775 -2.59(-1.66%)
Dec 28, 2021 153.16 175.99 153.10 155.84 12,369,135 -1.96(-1.24%)
Dec 27, 2021 168.55 169.39 155.11 157.80 8,916,969 -19.45(-10.97%)
Dec 23, 2021 184.78 186.80 172.46 177.25 6,085,246 -7.40(-4.01%)
Dec 22, 2021 191.28 193.19 180.21 184.65 4,968,594 -6.42(-3.36%)
Dec 21, 2021 193.01 198.48 177.70 191.07 8,416,836 +1.17(+0.61%)
Dec 20, 2021 230.00 236.50 189.90 189.90 11,281,656 -27.42(-12.62%)
Dec 17, 2021 206.37 220.50 198.35 217.32 11,119,981 +22.40(+11.49%)
Dec 16, 2021 178.97 197.99 175.31 194.92 5,607,882 +15.43(+8.60%)
Dec 15, 2021 168.02 181.35 167.68 179.49 3,251,002 +11.06(+6.57%)
Dec 14, 2021 167.62 171.19 157.80 168.43 2,664,328 -0.63(-0.37%)
Dec 13, 2021 168.74 177.00 167.24 169.06 3,188,698 +2.50(+1.50%)
Dec 10, 2021 170.34 176.32 165.25 166.56 3,444,776 -10.82(-6.10%)
Dec 09, 2021 180.00 188.01 177.38 177.38 3,483,969 -8.04(-4.34%)
Dec 08, 2021 175.57 185.98 172.30 185.42 4,564,784 +2.57(+1.41%)
Dec 07, 2021 153.79 183.85 148.95 182.85 9,286,338 +40.99(+28.89%)
Dec 06, 2021 151.59 151.96 138.25 141.86 5,898,832 -18.62(-11.60%)
Dec 03, 2021 168.39 169.00 156.00 160.48 4,509,484 -1.52(-0.94%)
Dec 02, 2021 183.00 188.91 156.72 162.00 11,838,955 -30.65(-15.91%)
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.