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 (%)
Mar 29, 2018 42.00 42.00 42.00 0 +1.00(+2.44%)
Mar 28, 2018 40.60 41.80 39.60 41.00 283,589 +1.00(+2.50%)
Mar 27, 2018 41.60 43.00 39.60 40.00 329,471 -2.20(-5.21%)
Mar 26, 2018 40.80 42.40 39.20 42.20 380,246 +2.20(+5.50%)
Mar 23, 2018 40.40 41.40 40.00 40.00 257,444 -0.40(-0.99%)
Mar 22, 2018 41.60 42.40 40.20 40.40 282,797 -2.00(-4.72%)
Mar 21, 2018 42.60 42.60 41.00 42.40 225,484 -0.20(-0.47%)
Mar 20, 2018 41.40 43.40 41.40 42.60 224,393 +0.80(+1.91%)
Mar 19, 2018 41.40 42.00 40.60 41.80 435,239 -1.40(-3.24%)
Mar 16, 2018 41.20 44.80 41.20 43.20 1,238,895 +2.00(+4.85%)
Mar 15, 2018 41.00 41.80 37.60 41.20 377,159 -0.60(-1.44%)
Mar 14, 2018 43.00 43.20 41.60 41.80 287,518 -1.20(-2.79%)
Mar 13, 2018 43.60 45.00 42.42 43.00 301,017 +0.00(+0.00%)
Mar 12, 2018 41.20 43.20 41.20 43.00 263,967 +1.80(+4.37%)
Mar 09, 2018 41.00 41.80 40.80 41.20 231,574 +0.40(+0.98%)
Mar 08, 2018 40.80 41.40 40.00 40.80 250,641 +0.60(+1.49%)
Mar 07, 2018 41.00 40.20 301,458 +0.00(+0.00%)
Mar 06, 2018 42.00 42.62 39.40 40.20 422,352 -1.40(-3.37%)
Mar 05, 2018 42.20 44.00 40.60 41.60 415,762 -1.20(-2.80%)
Mar 02, 2018 44.60 45.00 41.20 42.80 869,586 -2.60(-5.73%)
Mar 01, 2018 54.30 54.80 45.00 45.40 1,864,164 +2.00(+4.61%)
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%)
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.