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 31, 2004 114.40 117.80 110.00 117.20 4,460 +3.00(+2.63%)
Mar 30, 2004 108.00 115.00 108.00 114.20 4,085 +1.00(+0.88%)
Mar 29, 2004 108.60 114.00 105.20 113.20 5,905 +7.40(+6.99%)
Mar 26, 2004 115.00 116.20 104.20 105.80 7,115 -6.80(-6.04%)
Mar 25, 2004 113.20 113.80 110.00 112.60 2,190 +3.00(+2.74%)
Mar 24, 2004 110.80 112.80 107.20 109.60 3,455 -2.40(-2.14%)
Mar 23, 2004 115.00 115.00 108.00 112.00 2,925 +0.00(+0.00%)
Mar 22, 2004 116.00 117.00 107.40 112.00 5,175 -4.00(-3.45%)
Mar 19, 2004 112.20 117.60 112.20 116.00 10,765 +4.80(+4.32%)
Mar 18, 2004 111.60 114.60 108.00 111.20 6,700 +0.80(+0.72%)
Mar 17, 2004 108.40 111.40 106.20 110.40 12,460 +5.00(+4.74%)
Mar 16, 2004 112.20 113.00 103.00 105.40 28,640 -6.20(-5.56%)
Mar 15, 2004 119.60 120.00 108.80 111.60 9,500 -6.40(-5.42%)
Mar 12, 2004 120.00 120.60 116.20 118.00 7,635 +0.20(+0.17%)
Mar 11, 2004 112.00 125.00 107.60 117.80 19,110 +5.80(+5.18%)
Mar 10, 2004 118.00 121.18 111.00 112.00 15,780 -7.00(-5.88%)
Mar 09, 2004 125.00 125.80 117.80 119.00 20,110 -6.04(-4.83%)
Mar 08, 2004 124.80 129.00 123.80 125.04 11,780 -1.96(-1.54%)
Mar 05, 2004 127.00 131.00 125.80 127.00 8,230 -0.20(-0.16%)
Mar 04, 2004 125.20 129.20 125.20 127.20 6,940 -0.40(-0.31%)
Mar 03, 2004 125.00 129.00 122.40 127.60 6,150 +3.00(+2.41%)
Mar 02, 2004 127.20 127.80 124.60 124.60 6,770 -2.40(-1.89%)
Mar 01, 2004 127.40 129.80 126.00 127.00 9,430 +2.20(+1.76%)
Feb 27, 2004 129.80 131.00 124.60 124.80 7,170 -2.00(-1.58%)
Feb 26, 2004 132.60 134.00 126.80 126.80 6,560 -2.80(-2.16%)
Feb 25, 2004 124.20 130.20 123.60 129.60 7,535 +2.80(+2.21%)
Feb 24, 2004 125.60 126.80 123.00 126.80 2,905 +1.40(+1.12%)
Feb 23, 2004 130.00 131.20 122.66 125.40 3,410 -3.40(-2.64%)
Feb 20, 2004 126.00 129.80 122.00 128.80 4,100 +2.80(+2.22%)
Feb 19, 2004 120.60 131.60 120.60 126.00 8,305 -1.60(-1.25%)
Feb 18, 2004 127.20 132.40 122.60 127.60 18,455 +6.20(+5.11%)
Feb 17, 2004 124.20 126.00 121.40 121.40 4,920 -3.60(-2.88%)
Feb 13, 2004 126.00 127.00 121.82 125.00 3,765 +3.40(+2.80%)
Feb 12, 2004 122.80 126.00 121.00 121.60 4,160 -1.20(-0.98%)
Feb 11, 2004 126.40 126.40 120.20 122.80 6,630 -3.40(-2.69%)
Feb 10, 2004 121.60 127.00 120.60 126.20 5,185 +2.40(+1.94%)
Feb 09, 2004 119.80 125.60 116.20 123.80 4,395 +5.60(+4.74%)
Feb 06, 2004 122.20 122.40 117.60 118.20 1,745 -1.80(-1.50%)
Feb 05, 2004 118.00 123.60 117.60 120.00 8,380 -1.80(-1.48%)
Feb 04, 2004 126.80 126.80 118.60 121.80 9,340 -3.20(-2.56%)
Feb 03, 2004 126.60 127.20 124.60 125.00 4,535 -1.00(-0.79%)
Feb 02, 2004 121.00 127.92 120.80 126.00 8,320 +3.00(+2.44%)
Jan 30, 2004 117.20 124.00 116.20 123.00 9,850 +2.60(+2.16%)
Jan 29, 2004 123.20 127.80 117.00 120.40 20,310 -1.60(-1.31%)
Jan 28, 2004 138.60 139.80 122.00 122.00 29,130 -16.40(-11.85%)
Jan 27, 2004 125.60 139.60 125.60 138.40 34,705 +12.40(+9.84%)
Jan 26, 2004 121.00 126.00 121.00 126.00 7,025 +3.80(+3.11%)
Jan 23, 2004 121.20 125.00 120.00 122.20 5,390 -0.40(-0.33%)
Jan 22, 2004 124.00 126.00 122.40 122.60 3,455 -1.00(-0.81%)
Jan 21, 2004 125.00 125.00 121.20 123.60 11,410 +0.20(+0.16%)
Jan 20, 2004 125.40 128.00 122.00 123.40 4,580 -2.60(-2.06%)
Jan 16, 2004 126.20 127.80 123.00 126.00 8,040 +3.40(+2.77%)
Jan 15, 2004 124.00 125.00 122.00 122.60 17,010 +2.20(+1.83%)
Jan 14, 2004 120.00 123.60 120.00 120.40 3,942 -1.20(-0.99%)
Jan 13, 2004 127.60 129.00 119.80 121.60 9,415 -3.40(-2.72%)
Jan 12, 2004 129.00 129.00 122.80 125.00 5,152 -2.40(-1.88%)
Jan 09, 2004 124.40 128.80 121.80 127.40 17,218 +3.40(+2.74%)
Jan 08, 2004 120.40 124.00 118.20 124.00 11,621 +4.60(+3.85%)
Jan 07, 2004 123.40 123.60 118.60 119.40 7,935 -2.60(-2.13%)
Jan 06, 2004 121.00 124.00 118.00 122.00 10,140 +2.00(+1.67%)
Jan 05, 2004 122.00 122.00 119.20 120.00 7,405 -0.20(-0.17%)
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.