Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.20 33.40 32.20 32.60 224,291 -0.80(-2.40%)
May 30, 2018 33.20 34.20 33.00 33.40 160,837 +0.20(+0.60%)
May 29, 2018 33.40 34.20 32.60 33.20 172,958 -0.40(-1.19%)
May 25, 2018 33.60 33.60 33.60 0 -0.80(-2.33%)
May 24, 2018 33.80 35.00 33.60 34.40 166,941 +0.40(+1.18%)
May 23, 2018 33.80 34.60 33.20 34.00 110,889 +0.20(+0.59%)
May 22, 2018 33.20 34.60 33.20 33.80 171,774 +0.60(+1.81%)
May 21, 2018 34.60 34.60 33.00 33.20 230,373 -1.20(-3.49%)
May 18, 2018 35.20 35.20 34.00 34.40 155,232 -0.20(-0.58%)
May 17, 2018 35.80 36.80 34.40 34.60 251,499 -1.20(-3.35%)
May 16, 2018 34.20 35.80 33.61 35.80 353,632 +2.40(+7.19%)
May 15, 2018 33.80 34.20 32.40 33.40 416,326 -0.40(-1.18%)
May 14, 2018 33.20 33.80 32.40 33.80 207,771 +0.60(+1.81%)
May 11, 2018 32.60 33.40 31.80 33.20 265,960 +1.20(+3.75%)
May 10, 2018 32.80 34.20 31.60 32.00 241,183 -2.20(-6.43%)
May 09, 2018 32.40 34.80 32.40 34.20 244,007 +1.80(+5.56%)
May 08, 2018 32.40 33.00 31.60 32.40 111,880 +0.00(+0.00%)
May 07, 2018 32.80 33.40 32.20 32.40 161,286 +0.00(+0.00%)
May 04, 2018 31.40 32.80 31.20 32.40 173,170 +1.20(+3.85%)
May 03, 2018 32.60 33.40 31.20 31.20 196,652 -0.80(-2.50%)
May 02, 2018 30.80 33.80 30.80 32.00 286,542 +1.00(+3.23%)
May 01, 2018 31.20 31.80 30.40 31.00 187,579 -0.20(-0.64%)
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%)
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.