Skip to main content

Novavax Inc (NQ: NVAX )

4.775 -0.075 (-1.55%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.00 23.40 22.60 23.00 100,870 +0.00(+0.00%)
Jun 29, 2017 24.00 24.00 22.40 23.00 155,060 -0.60(-2.54%)
Jun 28, 2017 21.80 23.80 21.80 23.60 212,454 +1.40(+6.31%)
Jun 27, 2017 23.40 24.20 22.00 22.20 287,214 -1.60(-6.72%)
Jun 26, 2017 24.20 24.40 23.20 23.80 146,496 +0.20(+0.85%)
Jun 23, 2017 24.00 24.20 22.60 23.60 613,697 -0.20(-0.84%)
Jun 22, 2017 23.60 24.40 23.40 23.80 241,248 +0.60(+2.59%)
Jun 21, 2017 22.80 23.40 22.60 23.20 271,788 +0.60(+2.65%)
Jun 20, 2017 22.00 22.80 22.00 22.60 210,396 +0.60(+2.73%)
Jun 19, 2017 22.40 22.60 21.65 22.00 192,758 +0.00(+0.00%)
Jun 16, 2017 20.60 22.20 20.60 22.00 920,994 +1.20(+5.77%)
Jun 15, 2017 21.00 21.60 20.80 20.80 135,514 -0.60(-2.80%)
Jun 14, 2017 21.40 21.60 21.20 21.40 125,815 +0.20(+0.94%)
Jun 13, 2017 20.80 21.40 20.60 21.20 116,916 +0.00(+0.00%)
Jun 12, 2017 20.40 21.20 20.20 21.20 192,816 +1.00(+4.95%)
Jun 09, 2017 20.80 21.00 20.00 20.20 158,141 -0.60(-2.88%)
Jun 08, 2017 21.20 21.20 20.40 20.80 206,281 -0.40(-1.89%)
Jun 07, 2017 22.60 23.40 21.00 21.20 648,444 +0.80(+3.92%)
Jun 06, 2017 21.00 21.40 20.20 20.40 160,267 -0.60(-2.86%)
Jun 05, 2017 20.20 21.40 19.80 21.00 206,522 +0.80(+3.96%)
Jun 02, 2017 21.00 21.00 19.42 20.20 216,902 -0.60(-2.88%)
Jun 01, 2017 18.41 21.00 18.40 20.80 325,175 +2.37(+12.88%)
May 31, 2017 19.60 19.80 18.06 18.43 309,545 -0.77(-4.03%)
May 30, 2017 19.80 20.40 18.55 19.20 173,661 -0.60(-3.03%)
May 26, 2017 20.60 21.40 19.60 19.80 218,783 -1.00(-4.81%)
May 25, 2017 20.20 21.60 19.80 20.80 222,774 +0.40(+1.96%)
May 24, 2017 20.40 20.40 19.60 20.40 109,002 +0.00(+0.00%)
May 23, 2017 20.60 21.40 19.20 20.40 373,205 +0.00(+0.00%)
May 22, 2017 21.20 21.40 20.00 20.40 225,022 -0.40(-1.92%)
May 19, 2017 21.80 22.80 20.80 20.80 233,771 -1.00(-4.59%)
May 18, 2017 20.40 22.20 20.20 21.80 225,825 +1.20(+5.83%)
May 17, 2017 22.00 22.22 20.40 20.60 371,663 -2.00(-8.85%)
May 16, 2017 22.80 23.60 22.00 22.60 502,478 +0.80(+3.67%)
May 15, 2017 22.00 24.00 21.20 21.80 924,504 +1.80(+9.00%)
May 12, 2017 18.51 21.00 17.70 20.00 891,078 +1.49(+8.03%)
May 11, 2017 16.78 19.17 16.40 18.51 612,017 +1.82(+10.93%)
May 10, 2017 16.70 17.17 15.66 16.69 289,987 -0.29(-1.72%)
May 09, 2017 16.00 19.78 15.59 16.98 956,358 +2.30(+15.68%)
May 08, 2017 14.78 15.50 14.60 14.68 227,312 -0.19(-1.26%)
May 05, 2017 15.20 15.29 14.60 14.87 204,425 -0.34(-2.21%)
May 04, 2017 15.40 15.60 15.00 15.20 282,941 -0.39(-2.48%)
May 03, 2017 16.00 16.16 15.27 15.59 319,785 -0.56(-3.49%)
May 02, 2017 16.40 16.69 16.02 16.15 210,301 -0.21(-1.26%)
May 01, 2017 16.40 16.60 16.20 16.36 158,543 +0.04(+0.23%)
Apr 28, 2017 16.42 16.67 16.12 16.32 152,777 -0.26(-1.56%)
Apr 27, 2017 16.52 16.99 16.20 16.58 177,953 -0.03(-0.17%)
Apr 26, 2017 17.00 17.08 16.30 16.61 201,645 -0.18(-1.08%)
Apr 25, 2017 16.27 17.20 16.21 16.79 285,676 +0.52(+3.17%)
Apr 24, 2017 16.75 16.75 15.60 16.27 382,811 -0.31(-1.86%)
Apr 21, 2017 16.80 16.80 16.37 16.58 153,354 +0.10(+0.58%)
Apr 20, 2017 16.56 17.09 16.10 16.49 224,502 -0.05(-0.29%)
Apr 19, 2017 16.60 17.40 16.40 16.53 287,652 -0.06(-0.34%)
Apr 18, 2017 17.60 18.19 16.50 16.59 304,654 -1.08(-6.10%)
Apr 17, 2017 18.10 18.14 17.50 17.67 87,980 -0.37(-2.06%)
Apr 13, 2017 17.58 18.76 17.21 18.04 225,294 +0.40(+2.29%)
Apr 12, 2017 17.90 18.19 17.22 17.64 182,376 -0.16(-0.92%)
Apr 11, 2017 18.04 18.56 17.00 17.80 276,221 -0.20(-1.12%)
Apr 10, 2017 17.66 18.55 16.40 18.00 376,019 +0.08(+0.42%)
Apr 07, 2017 17.01 18.80 16.26 17.93 469,503 -0.09(-0.50%)
Apr 06, 2017 20.80 21.00 14.65 18.02 1,466,621 -2.58(-12.54%)
Apr 05, 2017 23.60 23.80 20.40 20.60 769,082 -2.60(-11.21%)
Apr 04, 2017 24.80 24.80 23.20 23.20 310,579 -1.20(-4.92%)
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.