Skip to main content

Novavax Inc (NQ: NVAX )

4.896 +0.046 (+0.95%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.40 44.80 42.60 44.60 65,368 +0.80(+1.83%)
Jul 30, 2012 43.60 44.90 42.00 43.80 59,765 +0.20(+0.46%)
Jul 27, 2012 42.60 43.80 41.60 43.60 167,239 +0.60(+1.40%)
Jul 26, 2012 41.60 44.00 41.00 43.00 85,881 +0.80(+1.90%)
Jul 25, 2012 33.00 42.99 32.80 42.20 133,347 +7.80(+22.67%)
Jul 24, 2012 36.60 36.80 34.20 34.40 62,129 -2.40(-6.52%)
Jul 23, 2012 38.00 38.00 35.40 36.80 55,351 -1.20(-3.16%)
Jul 20, 2012 41.60 42.60 37.60 38.00 149,177 -4.60(-10.80%)
Jul 19, 2012 43.20 43.40 41.60 42.60 169,648 -0.20(-0.47%)
Jul 18, 2012 42.40 43.20 41.20 42.80 67,844 +0.20(+0.47%)
Jul 17, 2012 40.00 42.80 40.00 42.60 89,607 +1.40(+3.40%)
Jul 16, 2012 42.40 42.60 39.00 41.20 86,826 -0.20(-0.48%)
Jul 13, 2012 40.60 41.80 40.00 41.40 55,025 +1.40(+3.50%)
Jul 12, 2012 39.80 41.40 38.40 40.00 71,766 -0.20(-0.50%)
Jul 11, 2012 39.00 40.40 37.60 40.20 60,576 +1.00(+2.55%)
Jul 10, 2012 39.80 40.60 37.20 39.20 93,895 +0.20(+0.51%)
Jul 09, 2012 39.40 40.40 37.80 39.00 99,490 +1.00(+2.63%)
Jul 06, 2012 35.40 39.40 34.40 38.00 113,861 +2.40(+6.74%)
Jul 05, 2012 34.00 36.00 32.20 35.60 61,683 +1.40(+4.09%)
Jul 03, 2012 34.00 34.80 33.40 34.20 35,617 +0.00(+0.00%)
Jul 02, 2012 31.40 34.60 31.20 34.20 112,641 +3.00(+9.62%)
Jun 29, 2012 30.00 31.20 29.20 31.20 60,053 +1.80(+6.12%)
Jun 28, 2012 29.20 29.40 28.80 29.40 21,405 -0.20(-0.68%)
Jun 27, 2012 29.60 29.80 28.60 29.60 38,677 +0.20(+0.68%)
Jun 26, 2012 28.00 29.60 27.80 29.40 62,649 +1.60(+5.76%)
Jun 25, 2012 27.00 27.80 26.00 27.80 35,181 +0.80(+2.96%)
Jun 22, 2012 26.20 27.10 25.60 27.00 189,321 +1.00(+3.85%)
Jun 21, 2012 25.60 26.00 25.20 26.00 20,838 +0.40(+1.56%)
Jun 20, 2012 25.40 25.80 25.00 25.60 16,045 +0.20(+0.79%)
Jun 19, 2012 25.00 25.40 24.60 25.40 18,889 +0.20(+0.79%)
Jun 18, 2012 24.60 25.20 24.40 25.20 17,718 +0.60(+2.44%)
Jun 15, 2012 24.80 25.20 24.40 24.60 36,106 -0.60(-2.38%)
Jun 14, 2012 24.40 25.20 24.40 25.20 11,705 +0.80(+3.28%)
Jun 13, 2012 25.20 25.40 24.20 24.40 13,929 -0.80(-3.17%)
Jun 12, 2012 24.80 25.20 24.60 25.20 12,876 +0.40(+1.61%)
Jun 11, 2012 25.40 25.60 24.60 24.80 18,214 -0.60(-2.36%)
Jun 08, 2012 25.00 25.40 24.40 25.40 10,371 +0.20(+0.79%)
Jun 07, 2012 25.60 25.60 25.00 25.20 14,394 -0.40(-1.56%)
Jun 06, 2012 24.60 25.60 24.40 25.60 14,781 +1.00(+4.07%)
Jun 05, 2012 24.40 25.00 24.00 24.60 20,064 +0.20(+0.82%)
Jun 04, 2012 24.80 25.00 24.00 24.40 22,017 -0.20(-0.81%)
Jun 01, 2012 25.00 25.80 24.40 24.60 23,969 -0.80(-3.15%)
May 31, 2012 24.60 25.60 24.00 25.40 51,133 +0.80(+3.25%)
May 30, 2012 25.20 25.40 24.40 24.60 15,962 -1.00(-3.91%)
May 29, 2012 25.60 25.80 25.00 25.60 18,855 +0.20(+0.79%)
May 25, 2012 24.80 25.60 24.40 25.40 17,932 +0.40(+1.60%)
May 24, 2012 24.20 25.00 23.80 25.00 13,691 +0.80(+3.31%)
May 23, 2012 23.20 24.20 22.80 24.20 122,557 +1.00(+4.31%)
May 22, 2012 24.20 24.20 23.20 23.20 29,845 -1.00(-4.13%)
May 21, 2012 23.20 24.20 23.00 24.20 39,917 +1.00(+4.31%)
May 18, 2012 24.20 24.60 22.40 23.20 66,915 -1.20(-4.92%)
May 17, 2012 25.60 25.60 24.40 24.40 45,807 -1.00(-3.94%)
May 16, 2012 25.40 25.80 24.80 25.40 127,287 +0.00(+0.00%)
May 15, 2012 25.20 25.80 25.00 25.40 47,761 +0.20(+0.79%)
May 14, 2012 26.00 26.80 25.20 25.20 58,024 -0.80(-3.08%)
May 11, 2012 26.20 26.80 25.60 26.00 48,943 -0.40(-1.52%)
May 10, 2012 27.00 27.20 26.20 26.40 20,935 -0.40(-1.49%)
May 09, 2012 27.60 28.00 26.40 26.80 35,419 -1.20(-4.29%)
May 08, 2012 28.40 28.80 27.80 28.00 23,312 -0.80(-2.78%)
May 07, 2012 27.40 28.80 27.20 28.80 63,791 +1.20(+4.35%)
May 04, 2012 27.00 27.80 26.40 27.60 50,260 +0.60(+2.22%)
May 03, 2012 27.60 27.60 26.20 27.00 32,703 -0.60(-2.17%)
May 02, 2012 25.80 27.60 25.80 27.60 36,562 +1.40(+5.34%)
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.