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 (%)
Jan 31, 2003 57.00 57.00 52.00 53.20 8,910 -1.00(-1.85%)
Jan 30, 2003 57.00 57.00 53.80 54.20 5,330 -2.80(-4.91%)
Jan 29, 2003 59.80 59.80 54.46 57.00 7,230 -2.40(-4.04%)
Jan 28, 2003 56.20 59.80 55.00 59.40 5,125 +3.40(+6.07%)
Jan 27, 2003 56.80 59.40 55.60 56.00 2,035 -0.20(-0.36%)
Jan 24, 2003 61.20 61.20 56.20 56.20 1,395 -4.80(-7.87%)
Jan 23, 2003 64.80 64.80 58.60 61.00 4,700 -2.40(-3.79%)
Jan 22, 2003 66.00 66.60 62.60 63.40 3,290 -3.60(-5.37%)
Jan 21, 2003 68.60 70.00 64.40 67.00 2,125 -3.60(-5.10%)
Jan 17, 2003 72.60 74.00 70.00 70.60 1,405 -4.40(-5.87%)
Jan 16, 2003 75.40 76.60 70.00 75.00 1,300 +1.22(+1.65%)
Jan 15, 2003 69.40 74.60 69.40 73.78 385 +1.96(+2.73%)
Jan 14, 2003 70.40 75.40 70.00 71.82 720 +1.22(+1.73%)
Jan 13, 2003 75.60 76.00 70.20 70.60 585 -4.80(-6.37%)
Jan 10, 2003 68.80 75.40 68.00 75.40 1,965 +7.00(+10.23%)
Jan 09, 2003 58.80 68.40 58.80 68.40 1,400 +8.40(+14.00%)
Jan 08, 2003 58.80 65.20 57.40 60.00 1,295 +0.00(+0.00%)
Jan 07, 2003 63.40 64.00 59.80 60.00 1,100 -2.20(-3.54%)
Jan 06, 2003 65.00 65.20 61.00 62.20 1,910 -2.80(-4.31%)
Jan 03, 2003 57.00 65.00 56.00 65.00 1,945 +9.00(+16.07%)
Jan 02, 2003 50.40 58.00 50.40 56.00 2,410 +4.00(+7.69%)
Dec 31, 2002 46.20 62.20 46.20 52.00 9,200 +6.00(+13.04%)
Dec 30, 2002 47.20 51.00 42.60 46.00 20,240 -8.80(-16.06%)
Dec 27, 2002 57.20 58.60 54.80 54.80 1,505 -4.02(-6.83%)
Dec 26, 2002 57.00 65.60 57.00 58.82 875 +1.62(+2.83%)
Dec 24, 2002 57.00 64.60 57.00 57.20 1,620 +0.20(+0.35%)
Dec 23, 2002 57.20 64.00 52.00 57.00 1,250 +0.00(+0.00%)
Dec 20, 2002 57.20 64.00 52.80 57.00 7,135 +0.00(+0.00%)
Dec 19, 2002 65.00 67.00 56.80 57.00 1,620 -10.40(-15.43%)
Dec 18, 2002 66.20 69.80 64.60 67.40 1,950 -2.40(-3.44%)
Dec 17, 2002 67.60 70.80 67.00 69.80 2,405 +1.60(+2.35%)
Dec 16, 2002 69.60 73.60 68.20 68.20 1,985 -2.20(-3.13%)
Dec 13, 2002 71.40 74.00 69.80 70.40 505 -5.98(-7.83%)
Dec 12, 2002 76.20 77.00 71.20 76.38 445 +0.78(+1.03%)
Dec 11, 2002 69.60 77.80 69.60 75.60 850 +2.40(+3.28%)
Dec 10, 2002 76.00 77.80 68.00 73.20 2,085 -2.20(-2.92%)
Dec 09, 2002 72.00 78.00 68.00 75.40 955 -1.38(-1.80%)
Dec 06, 2002 76.00 77.02 72.00 76.78 1,085 -2.00(-2.54%)
Dec 05, 2002 75.22 80.00 75.22 78.78 1,540 +1.98(+2.58%)
Dec 04, 2002 72.20 76.80 70.00 76.80 2,495 +1.20(+1.59%)
Dec 03, 2002 73.00 75.60 73.00 75.60 320 -0.20(-0.26%)
Dec 02, 2002 74.20 77.00 72.62 75.80 640 +0.00(+0.00%)
Nov 29, 2002 75.00 80.00 73.60 75.80 185 -1.18(-1.53%)
Nov 27, 2002 70.60 78.00 70.60 76.98 970 +3.98(+5.45%)
Nov 26, 2002 71.20 77.34 71.20 73.00 560 -3.60(-4.70%)
Nov 25, 2002 76.78 76.78 72.82 76.60 160 +2.20(+2.96%)
Nov 22, 2002 74.00 76.60 70.00 74.40 1,250 -0.20(-0.27%)
Nov 21, 2002 74.52 76.40 72.60 74.60 3,030 -0.40(-0.53%)
Nov 20, 2002 71.40 78.40 71.40 75.00 1,130 -2.78(-3.57%)
Nov 19, 2002 76.62 79.72 73.60 77.78 1,135 -1.42(-1.79%)
Nov 18, 2002 76.80 82.80 76.42 79.20 895 -0.80(-1.00%)
Nov 15, 2002 76.40 80.00 72.00 80.00 695 +3.38(+4.41%)
Nov 14, 2002 75.20 79.40 74.00 76.62 1,020 -1.38(-1.76%)
Nov 13, 2002 72.00 78.00 72.00 78.00 1,330 +10.00(+14.71%)
Nov 12, 2002 77.40 81.04 68.00 68.00 5,250 -8.20(-10.76%)
Nov 11, 2002 77.00 77.80 75.60 76.20 1,655 -3.60(-4.51%)
Nov 08, 2002 76.72 79.80 75.00 79.80 2,570 +5.00(+6.68%)
Nov 07, 2002 74.00 80.00 74.00 74.80 870 -2.22(-2.88%)
Nov 06, 2002 77.80 81.72 73.00 77.02 1,595 +0.20(+0.26%)
Nov 05, 2002 78.00 83.80 76.80 76.82 3,075 -2.78(-3.49%)
Nov 04, 2002 79.80 85.00 73.06 79.60 4,260 -0.20(-0.25%)
Nov 01, 2002 78.60 82.20 78.20 79.80 1,965 +0.60(+0.76%)
Oct 31, 2002 81.00 84.00 78.00 79.20 1,660 -0.80(-1.00%)
Oct 30, 2002 77.00 81.40 75.34 80.00 3,461 +0.40(+0.50%)
Oct 29, 2002 77.20 81.52 77.00 79.60 1,507 +0.60(+0.76%)
Oct 28, 2002 82.80 82.80 78.00 79.00 2,755 -1.00(-1.25%)
Oct 25, 2002 80.30 83.00 77.60 80.00 3,908 +1.00(+1.27%)
Oct 24, 2002 74.00 84.00 74.00 79.00 3,970 +1.80(+2.33%)
Oct 23, 2002 74.44 81.00 73.80 77.20 560 +3.00(+4.04%)
Oct 22, 2002 77.98 80.00 74.20 74.20 1,070 -3.80(-4.87%)
Oct 21, 2002 74.20 82.58 74.20 78.00 740 +3.60(+4.84%)
Oct 18, 2002 82.00 82.80 73.60 74.40 1,085 -7.60(-9.27%)
Oct 17, 2002 80.00 83.00 80.00 82.00 1,831 +2.00(+2.50%)
Oct 16, 2002 72.60 80.00 70.20 80.00 1,421 +7.00(+9.59%)
Oct 15, 2002 76.80 78.80 71.60 73.00 682 -2.20(-2.93%)
Oct 14, 2002 75.20 78.60 70.20 75.20 686 +0.00(+0.00%)
Oct 11, 2002 71.80 76.00 69.40 75.20 4,710 +1.20(+1.62%)
Oct 10, 2002 75.60 75.60 65.40 74.00 2,485 +4.00(+5.71%)
Oct 09, 2002 74.40 74.40 70.00 70.00 1,500 -2.60(-3.58%)
Oct 08, 2002 76.80 76.80 71.80 72.60 1,500 -3.40(-4.47%)
Oct 07, 2002 75.06 79.00 71.00 76.00 1,475 -1.20(-1.55%)
Oct 04, 2002 79.00 80.60 76.00 77.20 920 -2.80(-3.50%)
Oct 03, 2002 79.20 80.40 75.00 80.00 1,215 +1.40(+1.78%)
Oct 02, 2002 80.00 82.00 75.40 78.60 1,970 -1.20(-1.50%)
Oct 01, 2002 82.00 87.40 75.40 79.80 2,420 -6.80(-7.85%)
Sep 30, 2002 78.02 87.40 78.02 86.60 4,165 +4.60(+5.61%)
Sep 27, 2002 78.00 82.00 78.00 82.00 4,545 +0.60(+0.74%)
Sep 26, 2002 76.00 82.74 76.00 81.40 3,440 +4.60(+5.99%)
Sep 25, 2002 65.60 79.80 64.20 76.80 13,525 +10.20(+15.32%)
Sep 24, 2002 62.20 66.80 61.00 66.60 1,110 +4.60(+7.42%)
Sep 23, 2002 67.80 67.80 62.00 62.00 1,265 -5.98(-8.80%)
Sep 20, 2002 64.60 67.98 61.00 67.98 4,595 -3.62(-5.06%)
Sep 19, 2002 72.58 72.58 63.00 71.60 2,575 +1.60(+2.29%)
Sep 18, 2002 64.00 72.00 57.20 70.00 2,398 +5.00(+7.69%)
Sep 17, 2002 72.70 72.80 65.00 65.00 1,770 -5.00(-7.14%)
Sep 16, 2002 73.00 74.76 70.00 70.00 1,346 -3.20(-4.37%)
Sep 13, 2002 77.80 78.00 73.00 73.20 980 -1.40(-1.88%)
Sep 12, 2002 77.60 78.00 73.00 74.60 835 -3.00(-3.87%)
Sep 11, 2002 74.45 81.20 73.62 77.60 2,580 +0.81(+1.05%)
Sep 10, 2002 88.20 88.20 71.80 76.79 8,593 -6.41(-7.70%)
Sep 09, 2002 75.40 84.20 73.00 83.20 2,623 +8.20(+10.93%)
Sep 06, 2002 80.00 80.40 74.00 75.00 825 -3.00(-3.85%)
Sep 05, 2002 69.20 83.00 68.00 78.00 4,865 +6.00(+8.33%)
Sep 04, 2002 65.40 72.40 63.60 72.00 870 +5.80(+8.76%)
Sep 03, 2002 67.00 69.00 66.00 66.20 1,162 -2.00(-2.93%)
Aug 30, 2002 70.00 70.00 63.80 68.20 91,500 +0.20(+0.29%)
Aug 29, 2002 68.00 70.40 63.20 68.00 435 +2.60(+3.98%)
Aug 28, 2002 64.20 66.44 64.20 65.40 762 -2.80(-4.11%)
Aug 27, 2002 72.00 78.20 61.00 68.20 2,611 -4.80(-6.58%)
Aug 26, 2002 58.20 73.00 56.00 73.00 1,440 +11.20(+18.12%)
Aug 23, 2002 66.00 66.40 58.20 61.80 2,070 -0.20(-0.32%)
Aug 22, 2002 67.00 73.00 61.00 62.00 1,450 -6.40(-9.36%)
Aug 21, 2002 67.60 72.80 67.00 68.40 866 +0.80(+1.18%)
Aug 20, 2002 72.40 72.80 65.40 67.60 1,740 -9.00(-11.75%)
Aug 16, 2002 82.60 82.60 76.00 76.60 1,022 -5.80(-7.04%)
Aug 15, 2002 82.40 82.60 76.20 82.40 3,085 +1.20(+1.48%)
Aug 14, 2002 71.60 82.40 71.60 81.20 2,005 +8.80(+12.15%)
Aug 13, 2002 77.40 79.80 70.80 72.40 1,005 -6.20(-7.89%)
Aug 12, 2002 75.60 83.20 70.00 78.60 2,232 -7.40(-8.60%)
Aug 07, 2002 81.00 96.20 81.00 86.00 7,187 +2.00(+2.38%)
Aug 06, 2002 61.40 85.40 60.40 84.00 4,983 +24.00(+40.00%)
Aug 05, 2002 59.80 65.80 58.80 60.00 2,249 -0.60(-0.99%)
Aug 02, 2002 60.00 62.40 55.00 60.60 2,895 +0.60(+1.00%)
Aug 01, 2002 61.80 64.20 58.00 60.00 2,243 -4.20(-6.54%)
Jul 31, 2002 59.00 65.80 59.00 64.20 3,625 +2.00(+3.22%)
Jul 30, 2002 57.20 62.88 57.20 62.20 1,856 -1.40(-2.20%)
Jul 29, 2002 60.00 64.60 56.40 63.60 6,083 +3.58(+5.96%)
Jul 26, 2002 61.60 61.80 49.80 60.02 4,603 +1.42(+2.42%)
Jul 25, 2002 55.80 61.00 53.80 58.60 6,502 +6.38(+12.22%)
Jul 24, 2002 47.00 55.80 42.60 52.22 4,820 +12.22(+30.55%)
Jul 23, 2002 47.60 52.40 40.00 40.00 5,760 -6.60(-14.16%)
Jul 22, 2002 42.80 47.60 40.10 46.60 5,055 +5.00(+12.02%)
Jul 19, 2002 40.00 41.60 37.40 41.60 6,820 -0.40(-0.95%)
Jul 17, 2002 49.80 51.80 35.00 42.00 8,095 -6.00(-12.50%)
Jul 12, 2002 50.00 52.78 43.00 48.00 16,435 -0.80(-1.64%)
Jul 11, 2002 46.80 54.00 44.40 48.80 30,180 +5.80(+13.49%)
Jul 10, 2002 52.60 55.00 42.00 43.00 14,195 -8.00(-15.69%)
Jul 09, 2002 75.00 75.00 51.00 51.00 21,165 -26.80(-34.45%)
Jul 05, 2002 79.80 80.00 73.40 77.80 795 +2.80(+3.73%)
Jul 04, 2002 73.00 76.60 68.20 75.00 2,105 +0.00(+0.00%)
Jul 03, 2002 73.00 76.60 68.20 75.00 2,105 +2.00(+2.74%)
Jul 02, 2002 70.60 78.40 70.00 73.00 8,270 +0.00(+0.00%)
Jul 01, 2002 84.00 87.78 70.00 73.00 7,515 -12.20(-14.32%)
Jun 28, 2002 86.80 92.20 83.40 85.20 34,210 -3.80(-4.27%)
Jun 27, 2002 95.20 96.80 80.00 89.00 5,515 -4.00(-4.30%)
Jun 26, 2002 92.40 96.80 90.00 93.00 2,470 -6.00(-6.06%)
Jun 25, 2002 92.00 99.80 90.20 99.00 6,915 -1.00(-1.00%)
Jun 21, 2002 101.00 101.00 98.20 100.00 6,405 +4.00(+4.17%)
Jun 20, 2002 96.42 101.00 96.00 96.00 7,620 -1.40(-1.44%)
Jun 19, 2002 100.00 100.00 97.40 97.40 2,830 -2.60(-2.60%)
Jun 18, 2002 104.00 104.00 98.00 100.00 8,445 -3.00(-2.91%)
Jun 17, 2002 102.00 103.00 99.80 103.00 4,910 +1.00(+0.98%)
Jun 14, 2002 98.80 102.00 93.20 102.00 5,600 +4.80(+4.94%)
Jun 12, 2002 96.00 98.00 93.00 97.20 3,975 -0.80(-0.82%)
Jun 11, 2002 97.00 100.00 96.40 98.00 3,105 -1.40(-1.41%)
Jun 10, 2002 97.00 100.60 95.00 99.40 7,590 -0.60(-0.60%)
Jun 07, 2002 98.80 100.00 94.00 100.00 6,150 +1.00(+1.01%)
Jun 06, 2002 100.00 101.00 96.00 99.00 5,560 -0.58(-0.58%)
Jun 05, 2002 95.00 101.40 94.00 99.58 5,595 +7.58(+8.24%)
May 31, 2002 92.00 92.20 85.00 92.00 5,365 +4.02(+4.57%)
May 28, 2002 99.96 100.80 86.00 87.98 6,235 -8.02(-8.35%)
May 27, 2002 99.60 99.60 95.20 96.00 1,285 +0.00(+0.00%)
May 24, 2002 99.60 99.60 95.20 96.00 1,285 -3.60(-3.61%)
May 23, 2002 97.00 101.60 91.80 99.60 2,765 +0.80(+0.81%)
May 22, 2002 92.80 99.80 87.40 98.80 3,195 +5.98(+6.44%)
May 21, 2002 99.80 100.00 92.80 92.82 4,985 -7.18(-7.18%)
May 20, 2002 101.60 101.80 97.60 100.00 5,145 -1.00(-0.99%)
May 17, 2002 96.00 101.00 95.00 101.00 12,750 +5.00(+5.21%)
May 16, 2002 104.00 109.20 91.80 96.00 8,530 -6.00(-5.88%)
May 15, 2002 91.20 102.20 91.20 102.00 13,910 +10.40(+11.35%)
May 14, 2002 95.00 95.00 91.00 91.60 4,450 -0.40(-0.43%)
May 13, 2002 92.80 95.00 90.00 92.00 2,570 +1.60(+1.77%)
May 10, 2002 90.40 95.00 90.00 90.40 8,755 -1.60(-1.74%)
May 09, 2002 100.00 100.00 92.00 92.00 4,180 -6.40(-6.50%)
May 08, 2002 102.00 102.00 95.00 98.40 3,050 -1.60(-1.60%)
May 07, 2002 98.00 100.00 94.00 100.00 5,285 +6.40(+6.84%)
May 06, 2002 91.80 102.00 91.00 93.60 12,145 +0.00(+0.00%)
May 03, 2002 97.40 97.40 93.00 93.60 9,750 -0.80(-0.85%)
May 02, 2002 91.90 97.80 86.80 94.40 23,275 +2.00(+2.16%)
May 01, 2002 100.40 101.00 91.00 92.40 11,550 -7.60(-7.60%)
Apr 30, 2002 110.60 110.60 97.80 100.00 13,105 -8.60(-7.92%)
Apr 29, 2002 120.00 120.40 107.00 108.60 15,360 -9.40(-7.97%)
Apr 26, 2002 106.00 120.00 105.80 118.00 15,530 +14.20(+13.68%)
Apr 25, 2002 137.80 138.00 98.00 103.80 102,500 -119.20(-53.45%)
Apr 22, 2002 216.00 227.00 215.00 223.00 8,640 -5.02(-2.20%)
Apr 19, 2002 227.00 231.00 223.00 228.02 12,775 -5.18(-2.22%)
Apr 18, 2002 231.00 235.00 225.00 233.20 7,955 +2.20(+0.95%)
Apr 17, 2002 224.80 231.00 219.00 231.00 3,775 +1.00(+0.43%)
Apr 16, 2002 238.00 238.00 219.60 230.00 32,250 -9.60(-4.01%)
Apr 15, 2002 229.40 239.60 226.00 239.60 3,845 +5.20(+2.22%)
Apr 12, 2002 218.70 234.40 218.00 234.40 6,320 +14.80(+6.74%)
Apr 11, 2002 208.80 224.40 206.00 219.60 6,520 +4.62(+2.15%)
Apr 10, 2002 213.80 219.00 206.80 214.98 2,825 -3.42(-1.57%)
Apr 09, 2002 217.30 221.60 215.40 218.40 1,505 -4.00(-1.80%)
Apr 08, 2002 217.20 224.40 213.00 222.40 2,345 -1.60(-0.71%)
Apr 05, 2002 221.60 224.00 217.00 224.00 3,310 +1.20(+0.54%)
Apr 04, 2002 224.00 224.40 220.00 222.80 3,165 +2.40(+1.09%)
Apr 03, 2002 224.00 225.00 220.40 220.40 1,480 -3.20(-1.43%)
Apr 02, 2002 227.20 227.40 220.40 223.60 1,510 -8.40(-3.62%)
Apr 01, 2002 225.00 233.60 220.00 232.00 3,945 +3.20(+1.40%)
Mar 29, 2002 219.60 228.80 217.00 228.80 3,185 +0.00(+0.00%)
Mar 28, 2002 219.60 228.80 217.00 228.80 3,185 +8.60(+3.91%)
Mar 27, 2002 225.00 226.80 220.00 220.20 3,320 -6.58(-2.90%)
Mar 26, 2002 234.80 235.00 223.00 226.78 6,050 -0.22(-0.10%)
Mar 25, 2002 237.40 239.60 221.00 227.00 15,760 +3.40(+1.52%)
Mar 22, 2002 209.80 239.20 205.20 223.60 23,655 +13.80(+6.58%)
Mar 21, 2002 200.00 210.00 199.80 209.80 7,000 +9.80(+4.90%)
Mar 20, 2002 198.20 201.40 198.20 200.00 4,275 +0.00(+0.00%)
Mar 19, 2002 200.00 202.80 197.00 200.00 3,030 +0.00(+0.00%)
Mar 18, 2002 205.60 206.20 193.80 200.00 3,010 -1.40(-0.70%)
Mar 15, 2002 210.00 212.03 198.00 201.40 8,000 -7.40(-3.54%)
Mar 14, 2002 209.80 218.00 208.80 208.80 3,665 +1.60(+0.77%)
Mar 13, 2002 205.60 211.20 202.20 207.20 2,935 -0.40(-0.19%)
Mar 12, 2002 205.00 210.40 203.00 207.60 1,115 +2.00(+0.97%)
Mar 11, 2002 213.60 213.80 200.20 205.60 2,835 -5.18(-2.46%)
Mar 08, 2002 219.80 222.00 206.20 210.78 3,035 -7.22(-3.31%)
Mar 07, 2002 213.60 223.00 212.80 218.00 3,645 +10.01(+4.81%)
Mar 06, 2002 207.00 212.40 202.90 207.99 2,260 +4.99(+2.46%)
Mar 05, 2002 207.80 209.00 203.00 203.00 4,605 -4.30(-2.07%)
Mar 04, 2002 200.50 208.00 200.20 207.30 1,140 +7.30(+3.65%)
Mar 01, 2002 208.40 208.80 198.00 200.00 3,710 -7.60(-3.66%)
Feb 28, 2002 206.10 208.77 199.20 207.60 1,635 +4.20(+2.06%)
Feb 27, 2002 206.00 222.80 200.00 203.40 3,260 -2.60(-1.26%)
Feb 26, 2002 212.70 213.00 203.20 206.00 2,160 -6.60(-3.10%)
Feb 25, 2002 207.00 213.20 204.00 212.60 3,415 +7.80(+3.81%)
Feb 22, 2002 195.20 206.80 195.00 204.80 5,230 +4.80(+2.40%)
Feb 21, 2002 196.40 209.60 190.00 200.00 8,090 +2.80(+1.42%)
Feb 20, 2002 181.20 197.20 180.00 197.20 2,455 +16.20(+8.95%)
Feb 19, 2002 186.00 187.80 180.00 181.00 3,630 -1.40(-0.77%)
Feb 18, 2002 179.20 185.00 179.00 182.40 11,965 +0.00(+0.00%)
Feb 15, 2002 179.20 185.00 179.00 182.40 11,965 +3.40(+1.90%)
Feb 14, 2002 184.50 196.80 178.20 179.00 9,080 -3.40(-1.86%)
Feb 13, 2002 181.80 183.00 179.10 182.40 7,265 +2.40(+1.33%)
Feb 12, 2002 180.00 184.40 177.00 180.00 5,935 +0.00(+0.00%)
Feb 11, 2002 186.80 192.00 175.40 180.00 6,690 -5.00(-2.70%)
Feb 08, 2002 194.80 195.00 182.00 185.00 2,130 -4.80(-2.53%)
Feb 07, 2002 200.00 200.00 188.60 189.80 2,880 -9.80(-4.91%)
Feb 06, 2002 190.00 200.00 180.60 199.60 7,610 +9.60(+5.05%)
Feb 05, 2002 198.00 199.00 190.00 190.00 8,955 -5.00(-2.56%)
Feb 04, 2002 210.00 210.00 194.60 195.00 3,365 -13.20(-6.34%)
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.