Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 38.00 39.00 29.60 30.20 341,275 -9.40(-23.74%)
Aug 30, 2005 47.80 51.20 38.00 39.60 714,195 -6.00(-13.16%)
Aug 29, 2005 28.20 47.00 27.60 45.60 758,939 +18.80(+70.15%)
Aug 26, 2005 25.60 27.00 24.00 26.80 106,550 +2.40(+9.84%)
Aug 25, 2005 25.00 28.60 23.60 24.40 519,858 +5.40(+28.42%)
Aug 24, 2005 19.40 19.60 17.80 19.00 18,515 -0.60(-3.06%)
Aug 23, 2005 19.80 19.80 19.00 19.60 10,422 +0.00(+0.00%)
Aug 22, 2005 17.80 19.60 17.80 19.60 9,487 +1.80(+10.11%)
Aug 19, 2005 19.00 19.00 17.60 17.80 3,007 -0.20(-1.11%)
Aug 18, 2005 20.00 20.80 17.80 18.00 7,116 -0.20(-1.10%)
Aug 17, 2005 17.80 21.00 17.80 18.20 23,881 +0.60(+3.41%)
Aug 16, 2005 17.20 18.20 16.60 17.60 14,781 +0.20(+1.15%)
Aug 15, 2005 18.40 18.40 17.20 17.40 5,431 -1.00(-5.43%)
Aug 12, 2005 19.60 19.60 16.80 18.40 18,209 +1.00(+5.75%)
Aug 11, 2005 14.00 18.20 14.00 17.40 30,700 +2.60(+17.57%)
Aug 10, 2005 17.40 17.40 14.60 14.80 50,415 -2.60(-14.94%)
Aug 09, 2005 18.00 19.00 17.00 17.40 9,541 -0.80(-4.40%)
Aug 08, 2005 19.60 19.60 18.00 18.20 24,849 -1.20(-6.19%)
Aug 05, 2005 18.80 19.40 18.60 19.40 9,541 +0.40(+2.11%)
Aug 04, 2005 18.80 19.20 18.40 19.00 3,992 +0.22(+1.17%)
Aug 03, 2005 19.20 20.00 18.78 18.78 3,455 -0.62(-3.20%)
Aug 02, 2005 19.80 20.00 19.00 19.40 4,591 -0.40(-2.02%)
Aug 01, 2005 20.20 20.20 19.20 19.80 7,222 -0.20(-1.00%)
Jul 29, 2005 19.00 20.00 18.20 20.00 6,128 +1.20(+6.38%)
Jul 28, 2005 18.80 19.20 18.20 18.80 4,332 -0.40(-2.08%)
Jul 27, 2005 20.40 20.40 18.80 19.20 6,098 -0.40(-2.04%)
Jul 26, 2005 21.00 21.00 19.40 19.60 4,570 -1.20(-5.77%)
Jul 25, 2005 20.60 21.00 19.20 20.80 4,547 +0.40(+1.96%)
Jul 22, 2005 20.60 21.60 20.00 20.40 7,531 -0.60(-2.86%)
Jul 21, 2005 20.80 21.00 19.80 21.00 6,582 +0.40(+1.94%)
Jul 20, 2005 20.40 22.00 19.80 20.60 14,225 +0.60(+3.00%)
Jul 19, 2005 19.20 22.80 18.80 20.00 23,504 +0.80(+4.17%)
Jul 18, 2005 19.40 20.00 19.00 19.20 10,710 -0.20(-1.03%)
Jul 15, 2005 18.80 19.80 18.80 19.40 6,806 +0.40(+2.11%)
Jul 14, 2005 18.00 19.20 17.80 19.00 21,403 +1.00(+5.56%)
Jul 13, 2005 19.40 19.40 17.20 18.00 15,539 -1.00(-5.26%)
Jul 12, 2005 20.00 20.20 18.20 19.00 13,811 -1.00(-5.00%)
Jul 11, 2005 20.60 20.60 19.60 20.00 13,627 +0.20(+1.01%)
Jul 08, 2005 20.00 20.40 19.40 19.80 7,855 -0.20(-1.00%)
Jul 07, 2005 20.40 20.60 19.60 20.00 8,718 -0.80(-3.85%)
Jul 06, 2005 19.80 21.20 19.60 20.80 16,649 +1.40(+7.22%)
Jul 05, 2005 21.00 22.00 17.40 19.40 46,120 -2.00(-9.35%)
Jul 01, 2005 25.40 25.40 19.80 21.40 44,140 -5.00(-18.94%)
Jun 30, 2005 24.40 26.40 24.20 26.40 2,388 +2.20(+9.09%)
Jun 29, 2005 25.40 25.40 22.80 24.20 12,166 -1.00(-3.97%)
Jun 28, 2005 25.60 26.80 24.60 25.20 3,423 -0.40(-1.56%)
Jun 27, 2005 25.00 26.60 25.00 25.60 3,119 +0.00(+0.00%)
Jun 24, 2005 27.20 27.20 25.20 25.60 2,395 -0.20(-0.78%)
Jun 23, 2005 26.20 27.20 25.00 25.80 8,727 -0.20(-0.77%)
Jun 22, 2005 28.00 29.00 26.00 26.00 4,735 -2.40(-8.45%)
Jun 21, 2005 28.80 29.20 28.20 28.40 2,040 -0.80(-2.74%)
Jun 20, 2005 29.40 30.00 28.20 29.20 4,129 -0.20(-0.68%)
Jun 17, 2005 32.00 32.60 28.00 29.40 25,531 -2.60(-8.13%)
Jun 16, 2005 32.40 32.80 32.00 32.00 5,098 +0.60(+1.91%)
Jun 15, 2005 31.20 31.60 30.80 31.40 3,672 +0.00(+0.00%)
Jun 14, 2005 29.80 32.00 29.80 31.40 4,858 +1.40(+4.67%)
Jun 13, 2005 30.60 30.60 27.40 30.00 2,417 +0.40(+1.35%)
Jun 10, 2005 29.80 29.80 29.00 29.60 2,315 +0.60(+2.07%)
Jun 09, 2005 29.00 29.80 28.20 29.00 2,392 +0.40(+1.40%)
Jun 08, 2005 27.00 30.60 27.00 28.60 1,077 +0.20(+0.70%)
Jun 07, 2005 29.60 30.80 28.20 28.40 2,173 -1.60(-5.33%)
Jun 06, 2005 25.80 30.00 25.80 30.00 8,318 +3.80(+14.50%)
Jun 03, 2005 27.40 27.40 25.60 26.20 1,575 -1.00(-3.68%)
Jun 02, 2005 25.20 27.40 25.20 27.20 1,311 +1.20(+4.62%)
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.