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 (%)
Apr 26, 2024 3.970 4.130 3.920 4.090 3,010,226 +0.14(+3.54%)
Apr 25, 2024 4.090 4.120 3.900 3.950 3,372,739 -0.20(-4.82%)
Apr 24, 2024 4.260 4.260 4.100 4.150 2,996,219 -0.04(-0.95%)
Apr 23, 2024 4.090 4.360 4.080 4.190 3,584,254 +0.12(+2.95%)
Apr 22, 2024 3.990 4.130 3.910 4.070 2,301,497 +0.10(+2.52%)
Apr 19, 2024 3.890 4.020 3.860 3.970 2,923,119 +0.08(+2.06%)
Apr 18, 2024 3.890 3.985 3.810 3.890 2,859,955 +0.00(+0.00%)
Apr 17, 2024 4.000 4.050 3.880 3.890 3,720,729 -0.10(-2.51%)
Apr 16, 2024 4.070 4.105 3.950 3.990 3,709,793 -0.13(-3.16%)
Apr 15, 2024 4.420 4.430 4.100 4.120 5,313,844 -0.16(-3.74%)
Apr 12, 2024 4.300 4.477 4.240 4.280 4,008,110 -0.02(-0.47%)
Apr 11, 2024 4.340 4.362 4.230 4.300 3,004,012 +0.04(+0.94%)
Apr 10, 2024 4.350 4.351 4.220 4.260 5,290,946 -0.16(-3.62%)
Apr 09, 2024 4.420 4.650 4.395 4.420 3,629,281 -0.01(-0.23%)
Apr 08, 2024 4.420 4.480 4.360 4.430 2,050,557 +0.01(+0.23%)
Apr 05, 2024 4.390 4.540 4.315 4.420 3,545,052 -0.02(-0.45%)
Apr 04, 2024 4.550 4.750 4.440 4.440 4,294,732 -0.10(-2.20%)
Apr 03, 2024 4.490 4.575 4.380 4.540 3,549,402 +0.01(+0.22%)
Apr 02, 2024 4.810 4.810 4.460 4.530 4,444,205 -0.12(-2.58%)
Apr 01, 2024 4.820 4.850 4.610 4.650 4,377,792 -0.13(-2.72%)
Mar 28, 2024 4.840 4.770 4.770 4.780 3,616,357 -0.07(-1.44%)
Mar 27, 2024 4.730 4.850 4.680 4.850 3,831,640 +0.14(+2.97%)
Mar 26, 2024 4.890 4.920 4.700 4.710 5,216,188 -0.10(-2.08%)
Mar 25, 2024 4.680 4.910 4.660 4.810 3,579,159 +0.11(+2.34%)
Mar 22, 2024 4.690 4.770 4.640 4.700 2,803,893 -0.02(-0.42%)
Mar 21, 2024 4.860 5.065 4.705 4.720 3,962,146 -0.11(-2.28%)
Mar 20, 2024 4.950 4.950 4.640 4.830 9,197,964 -0.11(-2.23%)
Mar 19, 2024 5.070 5.155 4.920 4.940 4,012,964 -0.20(-3.89%)
Mar 18, 2024 5.240 5.370 5.100 5.140 3,153,209 -0.15(-2.84%)
Mar 15, 2024 4.970 5.400 4.910 5.290 8,817,220 +0.31(+6.22%)
Mar 14, 2024 5.200 5.270 4.920 4.980 5,170,110 -0.27(-5.14%)
Mar 13, 2024 5.050 5.290 4.990 5.250 5,140,012 +0.19(+3.75%)
Mar 12, 2024 5.160 5.219 4.980 5.060 4,056,798 -0.07(-1.36%)
Mar 11, 2024 5.450 5.615 5.120 5.130 5,822,242 -0.32(-5.87%)
Mar 08, 2024 5.680 5.980 5.430 5.450 8,247,774 -0.16(-2.85%)
Mar 07, 2024 5.670 5.830 5.560 5.610 5,935,973 +0.00(+0.00%)
Mar 06, 2024 5.650 5.810 5.410 5.610 7,703,175 +0.04(+0.72%)
Mar 05, 2024 5.370 6.000 5.340 5.570 13,721,791 +0.08(+1.46%)
Mar 04, 2024 5.440 5.580 5.100 5.490 8,902,854 +0.10(+1.86%)
Mar 01, 2024 5.090 5.500 4.760 5.390 14,774,970 +0.45(+9.11%)
Feb 29, 2024 4.400 5.110 4.380 4.940 18,973,164 +0.53(+12.02%)
Feb 28, 2024 4.640 4.700 4.230 4.410 32,138,352 -1.61(-26.74%)
Feb 27, 2024 5.610 6.050 5.526 6.020 16,219,343 +0.52(+9.45%)
Feb 26, 2024 5.410 5.730 5.280 5.500 15,141,597 +0.21(+3.97%)
Feb 23, 2024 5.060 5.460 4.910 5.290 18,647,908 +0.41(+8.40%)
Feb 22, 2024 4.460 5.460 4.380 4.880 41,412,112 +0.90(+22.61%)
Feb 21, 2024 4.130 4.220 3.920 3.980 4,834,613 -0.16(-3.86%)
Feb 20, 2024 4.160 4.230 4.080 4.140 3,387,328 -0.02(-0.48%)
Feb 16, 2024 4.220 4.310 4.110 4.160 4,129,753 -0.14(-3.26%)
Feb 15, 2024 4.110 4.350 4.070 4.300 6,605,482 +0.20(+4.88%)
Feb 14, 2024 3.970 4.150 3.870 4.100 7,050,233 +0.20(+5.13%)
Feb 13, 2024 4.030 4.040 3.810 3.900 8,245,805 -0.25(-6.02%)
Feb 12, 2024 4.090 4.340 4.000 4.150 8,239,224 +0.12(+2.98%)
Feb 09, 2024 3.830 4.140 3.740 4.030 8,227,215 +0.24(+6.33%)
Feb 08, 2024 3.680 3.800 3.600 3.790 4,680,164 +0.01(+0.26%)
Feb 07, 2024 3.930 3.930 3.750 3.780 5,166,209 -0.15(-3.82%)
Feb 06, 2024 3.770 3.950 3.700 3.930 4,607,242 +0.17(+4.52%)
Feb 05, 2024 3.830 3.860 3.532 3.760 8,968,071 -0.17(-4.33%)
Feb 02, 2024 4.010 4.020 3.820 3.930 8,302,495 -0.09(-2.24%)
Feb 01, 2024 4.050 4.090 3.990 4.020 5,141,438 +0.02(+0.50%)
Jan 31, 2024 4.010 4.240 3.950 4.000 9,103,364 -0.03(-0.74%)
Jan 30, 2024 4.180 4.217 4.020 4.030 5,626,604 -0.16(-3.82%)
Jan 29, 2024 4.070 4.195 4.010 4.190 5,704,786 +0.13(+3.20%)
Jan 26, 2024 4.170 4.220 3.980 4.060 5,223,767 -0.04(-0.98%)
Jan 25, 2024 4.070 4.185 4.040 4.100 5,635,677 +0.05(+1.23%)
Jan 24, 2024 4.320 4.350 4.020 4.050 7,246,593 -0.21(-4.93%)
Jan 23, 2024 4.320 4.360 4.120 4.260 5,189,641 +0.08(+1.91%)
Jan 22, 2024 4.060 4.290 4.020 4.180 6,617,370 +0.13(+3.21%)
Jan 19, 2024 4.110 4.115 3.987 4.050 5,745,484 -0.06(-1.46%)
Jan 18, 2024 4.110 4.150 4.010 4.110 6,786,374 -0.09(-2.26%)
Jan 17, 2024 4.220 4.250 4.150 4.205 6,079,328 -0.13(-3.11%)
Jan 16, 2024 4.430 4.470 4.280 4.340 7,243,391 -0.24(-5.24%)
Jan 12, 2024 4.560 4.730 4.530 4.580 6,288,152 +0.02(+0.44%)
Jan 11, 2024 4.800 4.810 4.550 4.560 8,322,921 -0.28(-5.79%)
Jan 10, 2024 4.870 4.920 4.700 4.840 8,800,046 +0.03(+0.62%)
Jan 09, 2024 5.100 5.100 4.630 4.810 15,509,461 -0.34(-6.60%)
Jan 08, 2024 4.960 5.190 4.880 5.150 8,979,022 +0.15(+3.00%)
Jan 05, 2024 5.020 5.110 4.860 5.000 7,707,544 -0.16(-3.10%)
Jan 04, 2024 4.910 5.200 4.815 5.160 9,785,492 +0.27(+5.52%)
Jan 03, 2024 5.000 5.000 4.780 4.890 14,023,717 -0.14(-2.78%)
Jan 02, 2024 4.820 5.340 4.770 5.030 13,929,176 +0.23(+4.79%)
Dec 29, 2023 4.900 5.020 4.800 4.800 7,171,904 -0.11(-2.24%)
Dec 28, 2023 4.950 5.020 4.840 4.910 7,454,534 -0.03(-0.61%)
Dec 27, 2023 5.020 5.085 4.890 4.940 8,574,754 -0.11(-2.18%)
Dec 26, 2023 5.150 5.190 5.030 5.050 4,752,785 -0.01(-0.20%)
Dec 22, 2023 4.940 5.170 4.900 5.060 7,924,788 +0.12(+2.43%)
Dec 21, 2023 4.990 5.110 4.930 4.940 8,068,813 +0.03(+0.61%)
Dec 20, 2023 5.180 5.200 4.850 4.910 14,314,445 -0.32(-6.12%)
Dec 19, 2023 5.180 5.320 5.180 5.230 5,749,629 +0.07(+1.36%)
Dec 18, 2023 5.360 5.385 5.070 5.160 11,888,726 -0.24(-4.44%)
Dec 15, 2023 5.730 5.830 5.380 5.400 19,927,724 -0.29(-5.10%)
Dec 14, 2023 5.580 5.880 5.445 5.690 15,264,062 +0.33(+6.16%)
Dec 13, 2023 5.210 5.415 5.060 5.360 10,142,487 +0.05(+0.94%)
Dec 12, 2023 5.570 5.570 5.190 5.310 8,185,731 -0.26(-4.58%)
Dec 11, 2023 5.620 5.770 5.520 5.565 6,944,106 -0.00(-0.09%)
Dec 08, 2023 5.500 5.620 5.425 5.570 5,004,324 +0.04(+0.72%)
Dec 07, 2023 5.580 5.590 5.420 5.530 5,694,843 -0.05(-0.90%)
Dec 06, 2023 5.600 5.820 5.560 5.580 5,957,820 -0.01(-0.18%)
Dec 05, 2023 5.800 6.050 5.580 5.590 8,106,326 -0.16(-2.78%)
Dec 04, 2023 5.520 5.850 5.470 5.750 6,210,576 +0.18(+3.23%)
Dec 01, 2023 5.500 5.600 5.325 5.570 6,867,932 +0.07(+1.27%)
Nov 30, 2023 5.600 5.705 5.415 5.500 5,645,877 -0.06(-1.08%)
Nov 29, 2023 5.770 5.930 5.550 5.560 6,959,217 -0.17(-2.97%)
Nov 28, 2023 5.520 5.800 5.430 5.730 6,167,125 +0.27(+4.95%)
Nov 27, 2023 5.600 5.610 5.390 5.460 4,072,364 -0.11(-1.97%)
Nov 24, 2023 5.470 5.800 5.450 5.570 3,925,622 +0.17(+3.15%)
Nov 22, 2023 5.400 5.490 5.300 5.400 4,423,114 +0.05(+0.93%)
Nov 21, 2023 5.620 5.675 5.330 5.350 4,587,146 -0.35(-6.14%)
Nov 20, 2023 5.750 5.750 5.563 5.700 5,387,032 -0.03(-0.52%)
Nov 17, 2023 5.820 5.960 5.650 5.730 6,211,539 -0.10(-1.72%)
Nov 16, 2023 6.120 6.130 5.760 5.830 7,554,301 -0.37(-5.97%)
Nov 15, 2023 6.330 6.490 6.190 6.200 5,361,190 -0.04(-0.64%)
Nov 14, 2023 6.470 6.510 6.170 6.240 6,168,563 -0.03(-0.48%)
Nov 13, 2023 6.270 6.290 6.090 6.270 4,099,136 +0.03(+0.48%)
Nov 10, 2023 6.680 6.690 5.950 6.240 9,121,112 -0.47(-7.00%)
Nov 09, 2023 6.930 7.490 6.710 6.710 9,913,963 -0.09(-1.32%)
Nov 08, 2023 7.190 7.190 6.700 6.800 6,128,243 -0.29(-4.09%)
Nov 07, 2023 6.900 7.150 6.850 7.090 4,779,616 +0.20(+2.90%)
Nov 06, 2023 7.130 7.180 6.780 6.890 5,027,116 -0.17(-2.41%)
Nov 03, 2023 7.280 7.470 7.030 7.060 5,441,982 -0.08(-1.12%)
Nov 02, 2023 6.950 7.220 6.800 7.140 5,703,573 +0.14(+2.00%)
Nov 01, 2023 6.700 7.050 6.680 7.000 6,417,789 +0.34(+5.11%)
Oct 31, 2023 6.490 6.830 6.359 6.660 5,651,105 +0.14(+2.15%)
Oct 30, 2023 6.320 6.690 6.320 6.520 4,683,987 +0.17(+2.68%)
Oct 27, 2023 6.500 6.540 6.300 6.350 3,570,853 -0.07(-1.09%)
Oct 26, 2023 6.200 6.480 6.150 6.420 5,469,360 +0.15(+2.39%)
Oct 25, 2023 6.230 6.420 6.160 6.270 4,227,197 +0.02(+0.32%)
Oct 24, 2023 6.340 6.490 6.090 6.250 4,678,361 +0.09(+1.46%)
Oct 23, 2023 6.350 6.589 6.090 6.160 6,510,784 -0.27(-4.20%)
Oct 20, 2023 6.130 6.590 6.020 6.430 6,898,344 +0.32(+5.24%)
Oct 19, 2023 6.570 6.570 6.000 6.110 6,876,535 -0.36(-5.56%)
Oct 18, 2023 6.400 6.560 6.330 6.470 6,053,173 +0.02(+0.31%)
Oct 17, 2023 6.550 6.770 6.405 6.450 7,138,076 -0.18(-2.71%)
Oct 16, 2023 6.970 7.146 6.380 6.630 15,097,101 -0.42(-5.96%)
Oct 13, 2023 7.400 7.400 6.810 7.050 12,392,875 -0.40(-5.37%)
Oct 12, 2023 7.600 7.630 7.200 7.450 8,544,321 -0.18(-2.36%)
Oct 11, 2023 7.430 8.120 7.430 7.630 10,237,314 +0.25(+3.39%)
Oct 10, 2023 7.220 7.480 7.210 7.380 4,696,758 +0.20(+2.79%)
Oct 09, 2023 7.430 7.530 7.150 7.180 6,488,404 -0.44(-5.77%)
Oct 06, 2023 7.000 7.730 6.990 7.620 11,870,874 +0.49(+6.87%)
Oct 05, 2023 7.250 7.330 6.910 7.130 8,115,475 -0.20(-2.73%)
Oct 04, 2023 7.710 7.780 6.965 7.330 13,957,102 -0.34(-4.43%)
Oct 03, 2023 7.080 8.150 6.730 7.670 29,125,152 +0.58(+8.18%)
Oct 02, 2023 7.240 7.310 7.040 7.090 5,114,422 -0.15(-2.07%)
Sep 29, 2023 7.290 7.680 7.160 7.240 8,139,782 +0.08(+1.12%)
Sep 28, 2023 7.190 7.270 7.005 7.160 3,480,426 -0.03(-0.42%)
Sep 27, 2023 7.180 7.380 7.025 7.190 4,108,011 +0.08(+1.13%)
Sep 26, 2023 7.200 7.540 7.050 7.110 7,176,532 -0.20(-2.74%)
Sep 25, 2023 7.070 7.340 7.190 7.310 8,339,437 +0.18(+2.52%)
Sep 22, 2023 6.870 7.160 6.812 7.130 6,600,386 +0.32(+4.70%)
Sep 21, 2023 6.940 7.040 6.724 6.810 9,394,921 -0.24(-3.40%)
Sep 20, 2023 7.730 7.750 6.940 7.050 14,587,469 -0.63(-8.20%)
Sep 19, 2023 7.410 7.750 7.360 7.680 10,584,594 +0.27(+3.64%)
Sep 18, 2023 7.770 7.860 7.390 7.410 6,981,215 -0.30(-3.89%)
Sep 15, 2023 7.890 8.080 7.670 7.710 10,924,274 -0.28(-3.50%)
Sep 14, 2023 7.420 8.020 7.300 7.990 13,335,282 +0.63(+8.56%)
Sep 13, 2023 7.890 7.930 7.340 7.360 12,506,418 -0.55(-6.95%)
Sep 12, 2023 7.860 8.330 7.440 7.910 12,046,914 +0.09(+1.22%)
Sep 11, 2023 9.020 9.020 7.730 7.815 19,034,610 -1.16(-12.88%)
Sep 08, 2023 9.030 9.750 8.900 8.970 11,093,049 -0.18(-1.97%)
Sep 07, 2023 9.820 9.980 8.700 9.150 19,670,010 -0.59(-6.06%)
Sep 06, 2023 9.070 10.30 9.040 9.740 28,081,980 +0.69(+7.62%)
Sep 05, 2023 8.320 9.270 8.250 9.050 19,581,972 +0.84(+10.23%)
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.