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 (%)
Apr 30, 2018 31.80 32.00 31.20 31.20 179,634 -0.40(-1.27%)
Apr 27, 2018 32.60 32.60 31.40 31.60 123,485 -0.80(-2.47%)
Apr 26, 2018 32.80 33.60 32.00 32.40 161,028 -0.40(-1.22%)
Apr 25, 2018 31.80 33.60 30.60 32.80 395,789 +1.20(+3.80%)
Apr 24, 2018 33.20 33.40 31.20 31.60 391,026 -1.60(-4.82%)
Apr 23, 2018 34.80 34.80 33.20 33.20 236,372 -1.00(-2.92%)
Apr 20, 2018 34.40 35.10 34.20 34.20 246,537 -0.20(-0.58%)
Apr 19, 2018 35.80 36.20 34.40 34.40 302,979 -1.60(-4.44%)
Apr 18, 2018 37.60 37.80 35.80 36.00 294,518 -1.20(-3.23%)
Apr 17, 2018 36.00 37.60 35.60 37.20 255,380 +1.60(+4.49%)
Apr 16, 2018 36.20 36.60 35.00 35.60 275,616 -0.70(-1.93%)
Apr 13, 2018 37.00 37.00 35.60 36.30 237,718 +0.10(+0.28%)
Apr 12, 2018 35.20 37.00 34.00 36.20 2,018,592 -5.40(-12.98%)
Apr 11, 2018 41.80 42.40 40.80 41.60 310,398 -0.40(-0.95%)
Apr 10, 2018 40.80 42.20 40.20 42.00 258,811 +1.60(+3.96%)
Apr 09, 2018 40.60 41.20 40.00 40.40 179,902 +0.00(+0.00%)
Apr 06, 2018 41.20 42.20 40.00 40.40 240,856 -0.80(-1.94%)
Apr 05, 2018 44.20 44.40 41.00 41.20 426,469 -3.40(-7.62%)
Apr 04, 2018 42.80 44.80 42.60 44.60 306,358 +0.80(+1.83%)
Apr 03, 2018 43.00 43.80 41.40 43.80 341,063 +1.20(+2.82%)
Apr 02, 2018 42.00 43.40 41.00 42.60 343,794 +0.60(+1.43%)
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%)
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.