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, 2020 115.50 118.14 106.76 110.34 6,232,936 +2.60(+2.41%)
Aug 28, 2020 108.10 110.17 102.00 107.74 3,217,100 +0.39(+0.36%)
Aug 27, 2020 115.30 116.37 106.30 107.35 4,823,018 -7.27(-6.34%)
Aug 26, 2020 107.00 122.73 106.50 114.62 6,982,646 +1.51(+1.33%)
Aug 25, 2020 108.01 117.74 97.30 113.11 13,000,403 -6.15(-5.16%)
Aug 24, 2020 131.56 132.80 116.95 119.26 8,473,063 -18.36(-13.34%)
Aug 21, 2020 142.38 145.80 133.30 137.62 5,660,800 -5.51(-3.85%)
Aug 20, 2020 142.93 148.79 142.13 143.13 3,711,495 -3.93(-2.67%)
Aug 19, 2020 141.58 149.00 140.00 147.06 5,323,318 +0.83(+0.57%)
Aug 18, 2020 152.68 154.49 138.42 146.23 7,431,436 -9.30(-5.98%)
Aug 17, 2020 149.00 155.75 145.00 155.53 5,679,997 +9.02(+6.16%)
Aug 14, 2020 144.00 151.00 137.62 146.51 13,721,000 +10.91(+8.05%)
Aug 13, 2020 126.16 140.70 125.77 135.60 10,768,626 +11.18(+8.99%)
Aug 12, 2020 148.06 148.50 112.51 124.42 17,902,628 -25.06(-16.76%)
Aug 11, 2020 169.77 170.00 143.25 149.48 15,205,035 -29.03(-16.26%)
Aug 10, 2020 175.46 181.70 172.86 178.51 7,596,691 +8.22(+4.83%)
Aug 07, 2020 168.63 178.56 166.26 170.29 6,540,100 +2.79(+1.67%)
Aug 06, 2020 178.00 178.48 160.26 167.50 7,878,656 -5.99(-3.45%)
Aug 05, 2020 182.00 189.40 165.11 173.49 17,856,720 +1.49(+0.87%)
Aug 04, 2020 156.50 172.00 150.28 172.00 11,413,453 +16.13(+10.35%)
Aug 03, 2020 145.28 159.97 144.69 155.87 6,753,769 +12.77(+8.92%)
Jul 31, 2020 147.61 148.78 142.00 143.10 4,232,000 -3.52(-2.40%)
Jul 30, 2020 140.50 148.88 139.57 146.62 5,410,044 +1.26(+0.87%)
Jul 29, 2020 152.50 154.70 143.53 145.36 5,636,150 -3.24(-2.18%)
Jul 28, 2020 139.43 151.00 136.50 148.60 5,902,379 +9.00(+6.45%)
Jul 27, 2020 134.02 141.28 131.83 139.60 5,033,800 +5.67(+4.23%)
Jul 24, 2020 133.20 136.09 126.55 133.93 4,819,300 -5.66(-4.05%)
Jul 23, 2020 144.69 151.20 134.04 139.59 5,919,004 -6.86(-4.68%)
Jul 22, 2020 136.00 147.50 133.19 146.45 6,138,946 +5.76(+4.09%)
Jul 21, 2020 140.51 148.95 134.55 140.69 8,861,813 +2.46(+1.78%)
Jul 20, 2020 149.49 151.20 124.10 138.23 12,913,860 -2.26(-1.61%)
Jul 17, 2020 128.89 144.54 127.80 140.49 15,200,700 +20.20(+16.79%)
Jul 16, 2020 109.40 122.68 109.10 120.29 6,911,620 +9.14(+8.22%)
Jul 15, 2020 110.31 114.94 105.80 111.15 5,248,751 +1.18(+1.07%)
Jul 14, 2020 107.21 112.77 99.15 109.97 5,387,376 +5.65(+5.42%)
Jul 13, 2020 95.33 113.98 95.26 104.32 8,632,116 +9.96(+10.56%)
Jul 10, 2020 94.00 98.61 93.51 94.36 3,072,100 -1.94(-2.01%)
Jul 09, 2020 98.32 101.15 93.48 96.30 4,346,646 -2.34(-2.37%)
Jul 08, 2020 103.85 105.02 95.50 98.64 7,894,266 -5.69(-5.45%)
Jul 07, 2020 104.00 111.77 95.50 104.33 26,463,548 +24.89(+31.33%)
Jul 06, 2020 80.15 81.19 76.10 79.44 3,828,520 -2.20(-2.69%)
Jul 02, 2020 77.47 84.30 75.40 81.64 5,210,900 +1.94(+2.43%)
Jul 01, 2020 79.47 82.60 76.58 79.70 6,610,925 -3.65(-4.38%)
Jun 30, 2020 85.00 89.50 80.67 83.35 7,777,016 -0.26(-0.31%)
Jun 29, 2020 81.48 88.97 78.70 83.61 8,688,464 +6.22(+8.04%)
Jun 26, 2020 79.73 81.43 70.31 77.39 13,522,300 -6.15(-7.36%)
Jun 25, 2020 81.31 86.50 80.04 83.54 10,730,692 +6.04(+7.79%)
Jun 24, 2020 70.05 80.70 70.00 77.50 10,938,404 +7.84(+11.25%)
Jun 23, 2020 62.94 69.99 62.94 69.66 6,130,278 +3.71(+5.63%)
Jun 22, 2020 67.60 67.91 59.29 65.95 8,427,220 +1.20(+1.85%)
Jun 19, 2020 63.28 66.06 61.75 64.75 11,569,201 +5.48(+9.25%)
Jun 18, 2020 55.25 59.81 55.02 59.27 5,650,981 +3.86(+6.97%)
Jun 17, 2020 52.03 58.34 51.81 55.41 9,347,785 +3.26(+6.25%)
Jun 16, 2020 51.18 52.57 48.21 52.15 5,024,851 +1.08(+2.11%)
Jun 15, 2020 45.94 51.53 45.00 51.07 8,696,527 +5.50(+12.07%)
Jun 12, 2020 45.55 45.76 43.60 45.57 3,297,800 +0.62(+1.38%)
Jun 11, 2020 43.28 47.51 43.11 44.95 4,087,480 -0.01(-0.02%)
Jun 10, 2020 46.17 46.44 44.39 44.96 2,306,496 -0.97(-2.11%)
Jun 09, 2020 44.05 48.43 44.02 45.93 3,874,475 +1.14(+2.55%)
Jun 08, 2020 44.58 45.15 42.14 44.79 4,807,107 -1.51(-3.26%)
Jun 05, 2020 49.46 50.49 45.26 46.30 8,077,100 +1.64(+3.67%)
Jun 04, 2020 44.00 46.66 42.88 44.66 5,712,148 +0.41(+0.93%)
Jun 03, 2020 48.90 49.17 40.50 44.25 16,926,566 -5.39(-10.86%)
Jun 02, 2020 52.74 52.74 47.66 49.64 6,535,938 -3.18(-6.02%)
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.