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, 2003 126.00 127.00 122.40 122.60 5,305 -1.40(-1.13%)
Aug 28, 2003 120.00 127.00 119.40 124.00 13,965 +4.00(+3.33%)
Aug 27, 2003 114.00 122.60 108.80 120.00 14,310 +6.80(+6.01%)
Aug 26, 2003 109.60 116.00 106.00 113.20 4,130 +4.20(+3.85%)
Aug 25, 2003 111.00 112.40 106.00 109.00 2,545 -2.00(-1.80%)
Aug 22, 2003 110.00 112.80 108.00 111.00 8,255 +0.80(+0.73%)
Aug 21, 2003 108.00 111.60 107.00 110.20 7,990 +2.20(+2.04%)
Aug 20, 2003 106.40 109.20 100.00 108.00 17,140 +0.80(+0.75%)
Aug 19, 2003 112.60 113.20 104.40 107.20 9,115 -4.40(-3.94%)
Aug 18, 2003 112.00 112.40 106.20 111.60 6,235 -1.20(-1.06%)
Aug 15, 2003 110.00 118.00 107.00 112.80 2,435 -0.40(-0.35%)
Aug 14, 2003 112.60 114.00 108.40 113.20 1,935 +2.20(+1.98%)
Aug 13, 2003 112.00 117.60 108.20 111.00 5,890 +0.40(+0.36%)
Aug 12, 2003 113.00 116.00 109.00 110.60 3,405 -2.00(-1.78%)
Aug 11, 2003 117.20 117.20 109.20 112.60 3,330 -0.60(-0.53%)
Aug 08, 2003 114.60 120.60 113.00 113.20 6,370 +1.20(+1.07%)
Aug 07, 2003 115.20 117.00 105.60 112.00 5,420 -3.20(-2.78%)
Aug 06, 2003 123.00 123.00 114.00 115.20 7,685 -5.80(-4.79%)
Aug 05, 2003 121.20 127.00 119.20 121.00 9,950 +1.00(+0.83%)
Aug 04, 2003 124.80 124.80 118.00 120.00 3,725 -1.40(-1.15%)
Aug 01, 2003 127.00 127.20 117.20 121.40 6,955 -7.40(-5.75%)
Jul 31, 2003 118.20 130.00 114.00 128.80 13,605 +4.80(+3.87%)
Jul 30, 2003 124.00 126.00 120.40 124.00 5,935 -0.60(-0.48%)
Jul 29, 2003 127.60 129.20 120.20 124.60 14,850 +2.80(+2.30%)
Jul 28, 2003 118.00 125.60 115.40 121.80 16,380 +6.20(+5.36%)
Jul 25, 2003 114.00 115.60 106.00 115.60 9,700 +1.80(+1.58%)
Jul 24, 2003 112.20 115.00 110.80 113.80 7,470 +2.60(+2.34%)
Jul 23, 2003 110.40 111.80 108.00 111.20 4,845 +5.60(+5.30%)
Jul 22, 2003 107.80 107.80 105.00 105.60 2,995 +4.20(+4.14%)
Jul 21, 2003 106.40 107.00 101.20 101.40 6,305 -0.40(-0.39%)
Jul 18, 2003 100.80 104.60 97.00 101.80 6,895 +2.82(+2.85%)
Jul 17, 2003 101.20 103.80 95.20 98.98 5,540 -3.02(-2.96%)
Jul 16, 2003 111.00 111.60 100.40 102.00 9,795 -8.58(-7.76%)
Jul 15, 2003 115.40 115.40 106.00 110.58 4,945 +0.38(+0.34%)
Jul 14, 2003 119.60 119.60 106.00 110.20 5,870 -2.60(-2.30%)
Jul 11, 2003 122.00 122.00 109.00 112.80 6,105 -0.80(-0.70%)
Jul 10, 2003 103.00 117.80 103.00 113.60 8,920 +8.60(+8.19%)
Jul 09, 2003 103.40 106.00 100.60 105.00 6,495 +3.20(+3.14%)
Jul 08, 2003 105.00 105.00 99.80 101.80 4,590 -3.20(-3.05%)
Jul 07, 2003 100.00 107.40 100.00 105.00 6,915 +3.20(+3.14%)
Jul 03, 2003 104.50 107.80 101.80 101.80 1,910 -2.98(-2.84%)
Jul 02, 2003 105.20 106.60 102.20 104.78 761 -0.42(-0.40%)
Jul 01, 2003 110.40 110.40 101.00 105.20 8,155 -4.80(-4.36%)
Jun 30, 2003 110.00 115.00 107.20 110.00 12,569 +0.00(+0.00%)
Jun 27, 2003 121.00 122.00 110.00 110.00 9,766 -8.20(-6.94%)
Jun 26, 2003 107.20 120.00 97.60 118.20 64,360 -7.20(-5.74%)
Jun 25, 2003 115.60 128.00 111.00 125.40 21,135 +5.24(+4.36%)
Jun 24, 2003 128.00 137.40 112.00 120.16 17,905 -9.24(-7.14%)
Jun 23, 2003 128.00 134.00 124.00 129.40 19,945 +4.00(+3.19%)
Jun 20, 2003 125.00 129.20 118.00 125.40 25,425 +11.40(+10.00%)
Jun 19, 2003 114.00 125.60 112.00 114.00 24,090 +4.00(+3.64%)
Jun 18, 2003 105.00 112.40 103.00 110.00 12,690 +7.20(+7.00%)
Jun 17, 2003 110.00 110.00 96.80 102.80 8,485 -3.20(-3.02%)
Jun 16, 2003 102.00 109.60 101.80 106.00 16,960 +4.00(+3.92%)
Jun 13, 2003 92.00 106.00 90.20 102.00 35,415 +9.00(+9.68%)
Jun 12, 2003 85.00 94.00 85.00 93.00 19,430 +9.20(+10.98%)
Jun 11, 2003 71.00 84.20 71.00 83.80 20,300 +11.42(+15.78%)
Jun 10, 2003 77.40 78.20 70.00 72.38 2,540 -0.42(-0.58%)
Jun 09, 2003 75.80 77.80 72.78 72.80 485 -3.00(-3.96%)
Jun 06, 2003 78.60 84.00 68.00 75.80 4,305 -3.20(-4.05%)
Jun 05, 2003 76.00 79.20 74.60 79.00 2,355 +4.40(+5.90%)
Jun 04, 2003 68.80 75.80 67.20 74.60 5,900 +8.20(+12.35%)
Jun 03, 2003 73.80 76.00 65.20 66.40 10,505 -7.20(-9.78%)
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.