Skip to main content

Novavax Inc (NQ: NVAX )

4.900 +0.050 (+1.03%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 110.00 115.00 107.20 110.00 12,569 +0.00(+0.00%)
Jun 27, 2003 121.00 122.00 110.00 110.00 9,766 -8.20(-6.94%)
Jun 26, 2003 107.20 120.00 97.60 118.20 64,360 -7.20(-5.74%)
Jun 25, 2003 115.60 128.00 111.00 125.40 21,135 +5.24(+4.36%)
Jun 24, 2003 128.00 137.40 112.00 120.16 17,905 -9.24(-7.14%)
Jun 23, 2003 128.00 134.00 124.00 129.40 19,945 +4.00(+3.19%)
Jun 20, 2003 125.00 129.20 118.00 125.40 25,425 +11.40(+10.00%)
Jun 19, 2003 114.00 125.60 112.00 114.00 24,090 +4.00(+3.64%)
Jun 18, 2003 105.00 112.40 103.00 110.00 12,690 +7.20(+7.00%)
Jun 17, 2003 110.00 110.00 96.80 102.80 8,485 -3.20(-3.02%)
Jun 16, 2003 102.00 109.60 101.80 106.00 16,960 +4.00(+3.92%)
Jun 13, 2003 92.00 106.00 90.20 102.00 35,415 +9.00(+9.68%)
Jun 12, 2003 85.00 94.00 85.00 93.00 19,430 +9.20(+10.98%)
Jun 11, 2003 71.00 84.20 71.00 83.80 20,300 +11.42(+15.78%)
Jun 10, 2003 77.40 78.20 70.00 72.38 2,540 -0.42(-0.58%)
Jun 09, 2003 75.80 77.80 72.78 72.80 485 -3.00(-3.96%)
Jun 06, 2003 78.60 84.00 68.00 75.80 4,305 -3.20(-4.05%)
Jun 05, 2003 76.00 79.20 74.60 79.00 2,355 +4.40(+5.90%)
Jun 04, 2003 68.80 75.80 67.20 74.60 5,900 +8.20(+12.35%)
Jun 03, 2003 73.80 76.00 65.20 66.40 10,505 -7.20(-9.78%)
Jun 02, 2003 77.80 80.00 69.00 73.60 6,305 -2.40(-3.16%)
May 30, 2003 78.20 79.00 68.60 76.00 12,160 +0.60(+0.80%)
May 29, 2003 72.00 81.00 71.40 75.40 2,420 -3.20(-4.07%)
May 28, 2003 77.40 80.20 76.20 78.60 2,120 -2.98(-3.65%)
May 27, 2003 82.80 83.40 77.40 81.58 2,885 +0.58(+0.72%)
May 23, 2003 80.80 81.80 77.60 81.00 1,800 +0.80(+1.00%)
May 22, 2003 73.80 80.80 73.80 80.20 1,850 +4.58(+6.06%)
May 21, 2003 74.80 78.00 71.60 75.62 2,940 +1.24(+1.67%)
May 20, 2003 75.60 77.00 73.00 74.38 2,200 -1.22(-1.61%)
May 19, 2003 80.00 80.60 73.00 75.60 5,005 -4.40(-5.50%)
May 16, 2003 85.00 85.00 80.00 80.00 2,740 -0.80(-0.99%)
May 15, 2003 83.00 88.40 80.00 80.80 9,285 +0.20(+0.25%)
May 14, 2003 84.60 87.40 80.00 80.60 5,085 -1.20(-1.47%)
May 13, 2003 83.60 87.40 81.60 81.80 2,105 +1.80(+2.25%)
May 12, 2003 80.20 82.00 79.60 80.00 1,410 -0.60(-0.74%)
May 09, 2003 80.00 81.00 79.40 80.60 2,475 +0.40(+0.50%)
May 08, 2003 81.20 81.20 78.20 80.20 4,340 -0.80(-0.99%)
May 07, 2003 84.00 84.40 81.00 81.00 1,685 -1.80(-2.17%)
May 06, 2003 86.00 87.60 82.00 82.80 4,580 -2.20(-2.59%)
May 05, 2003 88.00 88.00 82.80 85.00 6,465 +1.60(+1.92%)
May 02, 2003 81.80 85.40 78.40 83.40 4,040 +4.40(+5.57%)
May 01, 2003 80.20 82.80 79.00 79.00 2,785 -1.00(-1.25%)
Apr 30, 2003 79.60 84.00 79.60 80.00 885 +0.20(+0.25%)
Apr 29, 2003 80.60 83.40 78.80 79.80 1,735 -3.60(-4.32%)
Apr 28, 2003 80.60 83.40 80.20 83.40 2,240 +2.40(+2.96%)
Apr 25, 2003 82.40 82.40 80.20 81.00 1,895 -1.02(-1.24%)
Apr 24, 2003 85.00 86.00 82.00 82.02 1,960 -3.78(-4.41%)
Apr 23, 2003 83.20 85.80 82.40 85.80 2,145 +2.60(+3.12%)
Apr 22, 2003 81.00 84.20 80.00 83.20 955 +1.98(+2.44%)
Apr 21, 2003 84.00 84.14 81.00 81.22 925 -1.58(-1.91%)
Apr 17, 2003 80.60 83.00 80.60 82.80 810 +1.60(+1.97%)
Apr 16, 2003 82.60 83.60 80.00 81.20 765 -1.40(-1.69%)
Apr 15, 2003 81.00 83.00 81.00 82.60 2,975 +4.60(+5.90%)
Apr 14, 2003 82.80 83.00 78.00 78.00 975 -4.80(-5.80%)
Apr 11, 2003 84.60 84.60 80.40 82.80 1,070 -1.80(-2.13%)
Apr 10, 2003 81.40 84.80 77.20 84.60 1,995 +1.60(+1.93%)
Apr 09, 2003 84.60 86.60 79.00 83.00 4,750 +3.00(+3.75%)
Apr 08, 2003 81.20 83.00 76.80 80.00 2,015 +0.20(+0.25%)
Apr 07, 2003 81.80 83.40 78.60 79.80 1,870 -4.00(-4.77%)
Apr 04, 2003 86.00 87.40 83.00 83.80 1,425 -1.20(-1.41%)
Apr 03, 2003 81.60 86.80 81.60 85.00 3,220 +1.20(+1.43%)
Apr 02, 2003 84.00 84.20 80.80 83.80 3,070 +2.60(+3.20%)
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.