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

Novavax Inc (NQ: NVAX )

4.090 +0.140 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 5.610 5.750 5.450 5.680 511,800 -0.05(-0.87%)
May 30, 2019 5.820 5.990 5.660 5.730 464,304 -0.06(-1.04%)
May 29, 2019 5.860 5.960 5.750 5.790 353,494 -0.11(-1.86%)
May 28, 2019 6.130 6.160 5.870 5.900 404,853 -0.22(-3.59%)
May 24, 2019 6.140 6.163 5.920 6.120 574,700 +0.00(+0.00%)
May 23, 2019 6.170 6.170 5.900 6.120 705,923 +0.07(+1.16%)
May 22, 2019 6.190 6.290 6.040 6.050 288,627 -0.20(-3.20%)
May 21, 2019 6.090 6.280 5.910 6.250 644,273 +0.21(+3.48%)
May 20, 2019 5.900 6.450 5.900 6.040 1,332,201 +0.14(+2.37%)
May 17, 2019 6.290 6.570 5.818 5.900 2,036,400 -0.53(-8.24%)
May 16, 2019 6.640 6.810 6.200 6.430 2,418,982 -0.26(-3.89%)
May 15, 2019 7.070 7.140 6.550 6.690 2,156,284 -0.44(-6.17%)
May 14, 2019 5.830 7.900 5.790 7.130 6,239,949 +1.37(+23.78%)
May 13, 2019 6.390 6.390 5.720 5.760 1,205,580 -0.81(-12.33%)
May 10, 2019 6.400 7.630 5.830 6.570 1,780,300 -0.63(-8.75%)
May 09, 2019 7.600 7.600 6.800 7.200 963,769 -0.80(-10.00%)
May 08, 2019 8.000 8.400 8.000 8.000 462,050 +0.00(+0.00%)
May 07, 2019 9.200 9.400 7.200 8.000 899,873 -1.23(-13.31%)
May 06, 2019 9.500 9.918 9.200 9.228 528,506 -0.23(-2.43%)
May 03, 2019 10.19 10.20 9.400 9.458 1,236,715 -1.08(-10.28%)
May 02, 2019 10.40 10.58 10.20 10.54 292,225 +0.34(+3.35%)
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.