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 29, 2014 92.40 93.80 93.80 93.80 73,185 +1.40(+1.52%)
Aug 28, 2014 94.20 95.40 92.40 92.40 90,255 -2.20(-2.33%)
Aug 27, 2014 95.60 96.60 94.20 94.60 98,760 -1.20(-1.25%)
Aug 26, 2014 93.80 96.80 93.80 95.80 157,397 +2.20(+2.35%)
Aug 25, 2014 91.80 94.60 91.80 93.60 136,336 +3.00(+3.31%)
Aug 22, 2014 89.40 91.40 88.20 90.60 88,037 +1.00(+1.12%)
Aug 21, 2014 90.60 91.00 90.40 89.60 94,254 -0.60(-0.67%)
Aug 20, 2014 91.20 92.10 90.00 90.20 88,417 -1.80(-1.96%)
Aug 19, 2014 93.80 94.00 91.40 92.00 103,466 -1.60(-1.71%)
Aug 18, 2014 95.20 95.40 92.80 93.60 152,919 +0.80(+0.86%)
Aug 15, 2014 95.00 95.20 89.80 92.80 197,586 -0.20(-0.22%)
Aug 14, 2014 89.20 93.40 88.60 93.00 223,834 +4.40(+4.97%)
Aug 13, 2014 90.60 90.60 87.80 88.60 301,779 +1.80(+2.07%)
Aug 12, 2014 89.00 90.20 86.40 86.80 110,784 -2.60(-2.91%)
Aug 11, 2014 87.40 90.40 86.20 89.40 129,288 +2.60(+3.00%)
Aug 08, 2014 84.60 87.40 82.80 86.80 141,109 +2.40(+2.84%)
Aug 07, 2014 86.60 87.60 82.00 84.40 184,348 -7.20(-7.86%)
Aug 06, 2014 88.40 93.60 87.28 91.60 166,562 +2.80(+3.15%)
Aug 05, 2014 88.40 90.80 87.00 88.80 167,027 +0.80(+0.91%)
Aug 04, 2014 86.00 89.80 83.40 88.00 143,164 +2.60(+3.04%)
Aug 01, 2014 86.60 87.60 83.80 85.40 125,383 -1.40(-1.61%)
Jul 31, 2014 89.60 90.00 86.00 86.80 289,450 -4.40(-4.83%)
Jul 30, 2014 91.80 92.60 89.60 91.20 152,959 +1.20(+1.33%)
Jul 29, 2014 86.20 90.80 85.60 90.00 143,763 +4.20(+4.90%)
Jul 28, 2014 87.60 87.80 83.60 85.80 93,993 -2.20(-2.50%)
Jul 25, 2014 89.00 89.20 86.00 88.00 92,625 -1.40(-1.57%)
Jul 24, 2014 91.20 91.80 89.00 89.40 97,887 -1.40(-1.54%)
Jul 23, 2014 87.00 91.00 86.60 90.80 139,381 +4.40(+5.09%)
Jul 22, 2014 86.80 88.40 86.00 86.40 95,198 +0.40(+0.47%)
Jul 21, 2014 84.20 86.60 82.60 86.00 82,562 +1.60(+1.90%)
Jul 18, 2014 81.80 85.00 81.30 84.40 127,219 +2.80(+3.43%)
Jul 17, 2014 83.00 84.60 80.20 81.60 219,854 -2.00(-2.39%)
Jul 16, 2014 86.00 86.60 82.60 83.60 139,143 -1.60(-1.88%)
Jul 15, 2014 89.60 90.60 85.00 85.20 174,923 -4.60(-5.12%)
Jul 14, 2014 92.00 92.60 89.40 89.80 103,137 -1.60(-1.75%)
Jul 11, 2014 90.40 93.00 89.60 91.40 83,348 +1.00(+1.11%)
Jul 10, 2014 88.20 93.40 86.60 90.40 169,689 -3.20(-3.42%)
Jul 09, 2014 87.20 94.40 84.40 93.60 338,775 +6.80(+7.83%)
Jul 08, 2014 94.00 94.20 86.40 86.80 299,787 -8.00(-8.44%)
Jul 07, 2014 100.00 100.40 94.80 94.80 168,952 -5.40(-5.39%)
Jul 03, 2014 100.00 100.20 100.20 100.20 61,660 +0.00(+0.00%)
Jul 02, 2014 97.20 100.60 97.20 100.20 265,366 +3.00(+3.09%)
Jul 01, 2014 93.00 97.20 92.80 97.20 179,309 +4.80(+5.19%)
Jun 30, 2014 92.20 93.60 91.40 92.40 113,799 +0.00(+0.00%)
Jun 27, 2014 93.20 94.60 91.20 92.40 208,202 -1.60(-1.70%)
Jun 26, 2014 95.20 95.80 93.00 94.00 91,352 -1.60(-1.67%)
Jun 25, 2014 94.40 96.80 93.20 95.60 137,106 +0.70(+0.74%)
Jun 24, 2014 98.00 98.00 94.40 94.90 145,037 -2.90(-2.97%)
Jun 23, 2014 100.20 101.20 96.40 97.80 249,760 -2.20(-2.20%)
Jun 20, 2014 97.20 100.60 96.20 100.00 318,400 +3.50(+3.63%)
Jun 19, 2014 94.80 97.00 93.90 96.50 243,162 +2.90(+3.10%)
Jun 18, 2014 90.80 93.80 90.00 93.60 183,993 +3.80(+4.23%)
Jun 17, 2014 91.60 92.40 89.20 89.80 153,580 -2.20(-2.39%)
Jun 16, 2014 90.00 92.80 89.20 92.00 242,411 +2.40(+2.68%)
Jun 13, 2014 91.80 93.20 88.24 89.60 298,041 -1.40(-1.54%)
Jun 12, 2014 88.80 94.00 88.20 91.00 290,851 +2.40(+2.71%)
Jun 11, 2014 87.20 90.00 86.20 88.60 160,155 +1.10(+1.26%)
Jun 10, 2014 87.60 90.50 85.60 87.50 140,560 +4.20(+5.04%)
Jun 06, 2014 82.80 85.20 81.80 83.30 1,192,961 -7.10(-7.85%)
Jun 05, 2014 93.80 97.20 90.20 90.40 287,146 -11.20(-11.02%)
Jun 04, 2014 95.00 101.80 92.40 101.60 230,852 +6.20(+6.50%)
Jun 03, 2014 94.00 98.80 93.00 95.40 414,809 +1.00(+1.06%)
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.