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

Novavax Inc (NQ: NVAX )

4.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2016 146.40 148.70 142.20 146.40 203,341 -1.20(-0.81%)
Jul 28, 2016 149.60 149.60 144.60 147.60 175,830 -0.60(-0.40%)
Jul 27, 2016 148.40 150.00 146.40 148.20 262,954 +0.80(+0.54%)
Jul 26, 2016 146.60 147.60 144.60 147.40 181,345 +1.40(+0.96%)
Jul 25, 2016 147.00 148.60 144.80 146.00 250,609 -1.00(-0.68%)
Jul 22, 2016 147.60 148.20 143.00 147.00 295,864 -1.80(-1.21%)
Jul 21, 2016 149.80 151.20 146.80 148.80 168,970 +0.20(+0.13%)
Jul 20, 2016 145.40 148.60 144.40 148.60 164,113 +3.40(+2.34%)
Jul 19, 2016 151.60 152.60 144.80 145.20 195,585 -6.60(-4.35%)
Jul 18, 2016 151.60 152.80 149.80 151.80 142,852 +0.60(+0.40%)
Jul 15, 2016 152.40 153.20 150.10 151.20 278,234 +0.20(+0.13%)
Jul 14, 2016 149.60 154.00 149.20 151.00 185,149 +2.40(+1.62%)
Jul 13, 2016 155.00 155.60 148.00 148.60 241,124 -6.00(-3.88%)
Jul 12, 2016 157.80 158.00 154.00 154.60 205,618 -0.80(-0.51%)
Jul 11, 2016 156.00 159.40 154.80 155.40 259,581 +3.00(+1.97%)
Jul 08, 2016 149.00 153.60 149.20 152.40 194,291 +3.20(+2.14%)
Jul 07, 2016 149.80 153.00 146.60 149.20 184,750 +4.60(+3.18%)
Jul 05, 2016 149.20 150.00 144.20 144.60 207,617 -5.20(-3.47%)
Jul 01, 2016 145.00 149.80 149.80 149.80 276,160 +4.40(+3.03%)
Jun 30, 2016 145.60 148.00 142.80 145.40 343,200 +2.00(+1.39%)
Jun 29, 2016 141.80 145.00 138.00 143.40 338,829 +4.00(+2.87%)
Jun 28, 2016 128.00 140.00 127.60 139.40 473,457 +14.00(+11.16%)
Jun 27, 2016 130.60 134.60 125.20 125.40 374,892 -7.80(-5.86%)
Jun 24, 2016 130.60 135.80 129.80 133.20 319,066 -5.00(-3.62%)
Jun 23, 2016 135.40 138.20 133.90 138.20 152,290 +4.40(+3.29%)
Jun 22, 2016 134.40 137.80 131.40 133.80 184,957 -0.60(-0.45%)
Jun 21, 2016 136.80 137.00 133.00 134.40 170,504 -1.80(-1.32%)
Jun 20, 2016 137.00 139.00 134.20 136.20 164,883 +2.40(+1.79%)
Jun 17, 2016 136.20 137.80 133.20 133.80 472,947 -1.60(-1.18%)
Jun 16, 2016 132.60 136.00 130.00 135.40 198,684 +2.40(+1.80%)
Jun 15, 2016 133.00 138.00 131.80 133.00 217,249 +1.40(+1.06%)
Jun 14, 2016 126.00 131.70 125.60 131.60 217,076 +4.60(+3.62%)
Jun 13, 2016 130.20 132.70 126.80 127.00 225,721 -2.80(-2.16%)
Jun 10, 2016 131.00 131.80 127.20 129.80 225,078 -2.40(-1.82%)
Jun 09, 2016 133.20 139.60 132.20 132.20 323,031 -1.80(-1.34%)
Jun 08, 2016 133.20 135.00 130.80 134.00 246,211 +2.80(+2.13%)
Jun 07, 2016 129.60 138.40 126.00 131.20 389,015 +1.80(+1.39%)
Jun 06, 2016 122.00 130.20 118.80 129.40 312,495 +7.00(+5.72%)
Jun 03, 2016 126.20 126.65 120.20 122.40 366,012 -3.60(-2.86%)
Jun 02, 2016 123.00 126.00 122.00 126.00 251,807 +3.20(+2.61%)
Jun 01, 2016 120.40 124.20 120.20 122.80 373,835 +1.00(+0.82%)
May 31, 2016 119.60 125.76 118.60 121.80 451,892 +4.60(+3.92%)
May 27, 2016 112.80 117.20 117.20 117.20 187,005 +4.80(+4.27%)
May 26, 2016 115.40 115.60 111.40 112.40 189,742 -3.20(-2.77%)
May 25, 2016 118.00 121.20 114.60 115.60 518,863 +5.60(+5.09%)
May 24, 2016 108.80 110.40 107.40 110.00 210,306 +2.80(+2.61%)
May 23, 2016 105.40 109.40 105.20 107.20 239,029 +2.40(+2.29%)
May 20, 2016 102.20 104.90 102.20 104.80 191,256 +2.80(+2.75%)
May 19, 2016 102.40 104.90 100.00 102.00 198,478 -1.00(-0.97%)
May 18, 2016 96.80 103.20 96.60 103.00 311,896 +6.00(+6.19%)
May 17, 2016 93.60 101.00 93.40 97.00 318,696 +3.20(+3.41%)
May 16, 2016 88.80 94.00 87.80 93.80 213,548 +5.60(+6.35%)
May 13, 2016 86.00 89.40 86.00 88.20 166,878 +1.60(+1.85%)
May 12, 2016 89.20 91.00 85.40 86.60 182,573 -2.60(-2.91%)
May 11, 2016 92.80 94.00 88.80 89.20 159,326 -4.20(-4.50%)
May 10, 2016 96.00 98.00 89.80 93.40 312,772 -2.40(-2.51%)
May 09, 2016 90.40 96.40 89.80 95.80 289,244 +3.60(+3.90%)
May 06, 2016 91.40 93.40 89.80 92.20 241,312 +0.60(+0.66%)
May 05, 2016 94.20 96.40 90.20 91.60 316,832 -4.00(-4.18%)
May 04, 2016 101.80 102.80 95.20 95.60 352,422 -5.00(-4.97%)
May 03, 2016 104.20 105.40 100.20 100.60 237,888 -5.80(-5.45%)
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.