Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

3.970 +0.080 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 118.20 130.00 114.00 128.80 13,605 +4.80(+3.87%)
Jul 30, 2003 124.00 126.00 120.40 124.00 5,935 -0.60(-0.48%)
Jul 29, 2003 127.60 129.20 120.20 124.60 14,850 +2.80(+2.30%)
Jul 28, 2003 118.00 125.60 115.40 121.80 16,380 +6.20(+5.36%)
Jul 25, 2003 114.00 115.60 106.00 115.60 9,700 +1.80(+1.58%)
Jul 24, 2003 112.20 115.00 110.80 113.80 7,470 +2.60(+2.34%)
Jul 23, 2003 110.40 111.80 108.00 111.20 4,845 +5.60(+5.30%)
Jul 22, 2003 107.80 107.80 105.00 105.60 2,995 +4.20(+4.14%)
Jul 21, 2003 106.40 107.00 101.20 101.40 6,305 -0.40(-0.39%)
Jul 18, 2003 100.80 104.60 97.00 101.80 6,895 +2.82(+2.85%)
Jul 17, 2003 101.20 103.80 95.20 98.98 5,540 -3.02(-2.96%)
Jul 16, 2003 111.00 111.60 100.40 102.00 9,795 -8.58(-7.76%)
Jul 15, 2003 115.40 115.40 106.00 110.58 4,945 +0.38(+0.34%)
Jul 14, 2003 119.60 119.60 106.00 110.20 5,870 -2.60(-2.30%)
Jul 11, 2003 122.00 122.00 109.00 112.80 6,105 -0.80(-0.70%)
Jul 10, 2003 103.00 117.80 103.00 113.60 8,920 +8.60(+8.19%)
Jul 09, 2003 103.40 106.00 100.60 105.00 6,495 +3.20(+3.14%)
Jul 08, 2003 105.00 105.00 99.80 101.80 4,590 -3.20(-3.05%)
Jul 07, 2003 100.00 107.40 100.00 105.00 6,915 +3.20(+3.14%)
Jul 03, 2003 104.50 107.80 101.80 101.80 1,910 -2.98(-2.84%)
Jul 02, 2003 105.20 106.60 102.20 104.78 761 -0.42(-0.40%)
Jul 01, 2003 110.40 110.40 101.00 105.20 8,155 -4.80(-4.36%)
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%)
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.