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 29, 2016 108.60 109.80 104.90 104.80 265,475 -4.20(-3.85%)
Apr 28, 2016 108.60 113.50 108.00 109.00 279,767 -0.40(-0.37%)
Apr 27, 2016 108.80 110.80 107.60 109.40 259,716 -0.60(-0.55%)
Apr 26, 2016 109.20 111.00 105.20 110.00 276,400 +1.00(+0.92%)
Apr 25, 2016 112.00 112.57 108.20 109.00 153,952 -3.00(-2.68%)
Apr 22, 2016 109.80 112.00 106.60 112.00 231,080 +2.00(+1.82%)
Apr 21, 2016 105.00 110.20 103.60 110.00 206,084 +5.40(+5.16%)
Apr 20, 2016 105.80 106.80 102.40 104.60 207,003 -1.70(-1.60%)
Apr 19, 2016 109.80 110.80 105.20 106.30 261,406 -3.50(-3.19%)
Apr 18, 2016 108.40 111.60 107.00 109.80 185,673 +0.40(+0.37%)
Apr 15, 2016 110.40 111.60 107.40 109.40 236,983 -2.00(-1.80%)
Apr 14, 2016 112.80 114.00 109.20 111.40 323,886 +0.00(+0.00%)
Apr 13, 2016 111.60 112.40 109.10 111.40 235,068 +2.00(+1.83%)
Apr 12, 2016 109.20 111.00 105.60 109.40 234,233 +0.00(+0.00%)
Apr 11, 2016 111.60 115.00 109.00 109.40 249,636 -0.80(-0.73%)
Apr 08, 2016 111.00 113.80 109.00 110.20 209,415 +0.40(+0.36%)
Apr 07, 2016 113.00 116.10 109.40 109.80 326,953 -3.80(-3.35%)
Apr 06, 2016 107.40 113.70 106.20 113.60 332,797 +6.80(+6.37%)
Apr 05, 2016 105.20 110.60 103.20 106.80 297,924 +0.40(+0.38%)
Apr 04, 2016 109.00 110.20 105.40 106.40 279,181 -3.40(-3.10%)
Apr 01, 2016 101.80 111.00 101.60 109.80 278,905 +6.60(+6.40%)
Mar 31, 2016 103.60 106.42 101.80 103.20 353,000 +0.40(+0.39%)
Mar 30, 2016 105.20 111.80 101.60 102.80 291,354 -1.40(-1.34%)
Mar 29, 2016 100.40 104.40 97.20 104.20 240,928 +3.40(+3.37%)
Mar 28, 2016 104.20 104.80 100.80 100.80 188,143 -2.80(-2.70%)
Mar 24, 2016 103.20 103.60 103.60 103.60 231,115 +0.40(+0.39%)
Mar 23, 2016 110.20 112.40 103.00 103.20 301,881 -7.20(-6.52%)
Mar 22, 2016 103.60 112.79 103.20 110.40 342,298 +5.40(+5.14%)
Mar 21, 2016 101.20 107.30 100.40 105.00 278,051 +3.60(+3.55%)
Mar 18, 2016 98.80 102.40 97.60 101.40 457,399 +3.40(+3.47%)
Mar 17, 2016 96.20 99.60 93.80 98.00 221,558 +0.60(+0.62%)
Mar 16, 2016 98.60 102.60 94.40 97.40 256,511 -2.40(-2.40%)
Mar 15, 2016 107.00 107.40 99.00 99.80 299,390 -7.80(-7.25%)
Mar 14, 2016 96.80 110.00 95.80 107.60 429,921 +10.00(+10.25%)
Mar 11, 2016 96.80 97.80 93.40 97.60 177,188 +2.60(+2.74%)
Mar 10, 2016 99.20 101.20 92.60 95.00 222,664 -3.20(-3.26%)
Mar 09, 2016 98.20 99.60 94.60 98.20 185,571 +0.60(+0.61%)
Mar 08, 2016 103.60 103.80 97.20 97.60 315,604 -5.20(-5.06%)
Mar 07, 2016 96.60 106.50 94.90 102.80 342,247 +5.60(+5.76%)
Mar 04, 2016 96.60 97.40 94.60 97.20 302,562 +1.40(+1.46%)
Mar 03, 2016 96.60 97.40 94.00 95.80 391,574 -0.60(-0.62%)
Mar 02, 2016 94.20 97.80 91.40 96.40 484,304 +2.40(+2.55%)
Mar 01, 2016 89.00 96.30 87.00 94.00 881,033 +6.80(+7.80%)
Feb 29, 2016 93.20 96.00 84.40 87.20 606,599 -7.00(-7.43%)
Feb 26, 2016 93.40 95.00 90.60 94.20 273,672 +2.40(+2.61%)
Feb 25, 2016 95.60 97.80 91.00 91.80 299,148 -4.00(-4.18%)
Feb 24, 2016 95.60 96.80 90.20 95.80 302,611 -0.80(-0.83%)
Feb 23, 2016 100.20 102.00 96.40 96.60 193,489 -4.00(-3.98%)
Feb 22, 2016 103.40 104.40 99.90 100.60 250,668 -0.60(-0.59%)
Feb 19, 2016 96.40 102.60 93.90 101.20 434,864 +4.00(+4.12%)
Feb 18, 2016 103.20 104.00 96.80 97.20 390,367 -4.20(-4.14%)
Feb 17, 2016 100.80 102.82 98.20 101.40 404,353 +3.40(+3.47%)
Feb 16, 2016 96.00 102.00 94.00 98.00 415,672 +5.80(+6.29%)
Feb 12, 2016 92.80 92.20 92.20 92.20 312,665 +1.60(+1.77%)
Feb 11, 2016 90.20 93.20 88.40 90.60 526,530 -2.60(-2.79%)
Feb 10, 2016 94.40 100.20 92.36 93.20 407,308 +0.80(+0.87%)
Feb 09, 2016 90.20 96.26 87.00 92.40 430,894 -0.60(-0.65%)
Feb 08, 2016 93.00 95.20 88.40 93.00 755,847 -3.20(-3.33%)
Feb 05, 2016 96.40 97.20 90.20 96.20 886,590 -1.40(-1.43%)
Feb 04, 2016 90.40 99.00 87.80 97.60 545,451 +5.80(+6.32%)
Feb 03, 2016 96.00 96.80 81.50 91.80 626,826 -2.20(-2.34%)
Feb 02, 2016 98.80 102.20 91.40 94.00 652,152 -6.80(-6.75%)
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.