Skip to main content

Novavax Inc (NQ: NVAX )

4.810 -0.040 (-0.82%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.80 26.60 25.00 26.20 358,688 +0.60(+2.34%)
Jan 30, 2017 26.40 26.60 25.40 25.60 225,184 -1.00(-3.76%)
Jan 27, 2017 27.00 27.00 26.00 26.60 184,152 +0.20(+0.76%)
Jan 26, 2017 27.40 27.40 26.00 26.40 183,986 -0.80(-2.94%)
Jan 25, 2017 26.80 27.40 26.40 27.20 272,302 +0.20(+0.74%)
Jan 24, 2017 27.40 27.40 26.20 27.00 295,025 +0.00(+0.00%)
Jan 23, 2017 27.00 27.80 26.60 27.00 264,817 +0.00(+0.00%)
Jan 20, 2017 27.60 28.00 26.80 27.00 212,324 -0.40(-1.46%)
Jan 19, 2017 28.20 28.40 27.00 27.40 190,840 -1.00(-3.52%)
Jan 18, 2017 28.20 28.80 27.20 28.40 255,600 +1.00(+3.65%)
Jan 17, 2017 28.60 29.20 27.40 27.40 242,477 -1.20(-4.20%)
Jan 13, 2017 28.60 28.60 28.60 0 -0.40(-1.38%)
Jan 12, 2017 27.00 29.20 26.20 29.00 497,720 +2.00(+7.41%)
Jan 11, 2017 29.00 29.40 27.00 27.00 518,105 -1.60(-5.59%)
Jan 10, 2017 28.60 29.40 28.00 28.60 388,533 +0.20(+0.70%)
Jan 09, 2017 27.80 29.00 27.20 28.40 393,393 +1.00(+3.65%)
Jan 06, 2017 26.40 27.80 26.40 27.40 309,008 +1.00(+3.79%)
Jan 05, 2017 26.80 26.80 26.00 26.40 263,591 +0.20(+0.76%)
Jan 04, 2017 25.60 26.40 25.40 26.20 323,798 +0.80(+3.15%)
Jan 03, 2017 25.60 26.40 24.00 25.40 414,422 +0.20(+0.79%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.60(-2.33%)
Dec 29, 2016 26.00 26.40 25.20 25.80 298,159 -0.20(-0.77%)
Dec 28, 2016 26.40 26.60 26.00 26.00 252,200 -0.40(-1.52%)
Dec 27, 2016 27.60 28.00 26.40 26.40 218,226 -1.40(-5.04%)
Dec 23, 2016 27.80 27.80 27.80 0 +1.40(+5.30%)
Dec 22, 2016 27.20 27.60 26.40 26.40 301,624 -1.20(-4.35%)
Dec 21, 2016 28.40 28.80 27.60 27.60 192,439 -0.80(-2.82%)
Dec 20, 2016 28.20 29.20 27.80 28.40 245,696 +0.40(+1.43%)
Dec 19, 2016 27.60 29.40 27.40 28.00 345,083 +0.00(+0.00%)
Dec 16, 2016 28.00 28.60 26.80 28.00 1,041,961 +0.00(+0.00%)
Dec 15, 2016 25.80 28.00 25.60 28.00 360,876 +2.20(+8.53%)
Dec 14, 2016 26.40 27.00 25.60 25.80 211,375 -1.00(-3.73%)
Dec 13, 2016 27.00 27.40 26.00 26.80 309,885 -0.20(-0.74%)
Dec 12, 2016 29.00 29.20 26.80 27.00 309,780 -2.20(-7.53%)
Dec 09, 2016 29.60 30.80 28.20 29.20 727,528 +0.60(+2.10%)
Dec 08, 2016 26.80 28.80 26.78 28.60 332,077 +2.00(+7.52%)
Dec 07, 2016 29.60 29.80 26.60 26.60 526,190 -2.60(-8.90%)
Dec 06, 2016 26.00 29.60 25.20 29.20 723,989 +3.40(+13.18%)
Dec 05, 2016 24.80 25.80 24.80 25.80 247,879 +1.00(+4.03%)
Dec 02, 2016 23.60 25.20 23.40 24.80 239,739 +1.20(+5.08%)
Dec 01, 2016 24.40 24.80 23.60 23.60 422,115 -0.60(-2.48%)
Nov 30, 2016 25.80 25.80 24.20 24.20 292,134 -1.20(-4.72%)
Nov 29, 2016 25.40 25.80 25.00 25.40 589,637 -0.20(-0.78%)
Nov 28, 2016 26.40 26.40 25.60 25.60 203,102 -0.60(-2.29%)
Nov 25, 2016 25.60 26.40 25.20 26.20 181,412 +0.40(+1.55%)
Nov 23, 2016 25.80 25.80 25.80 0 +0.60(+2.38%)
Nov 22, 2016 26.40 26.40 25.20 25.20 307,453 -0.80(-3.08%)
Nov 21, 2016 26.20 26.40 25.80 26.00 290,054 +0.20(+0.78%)
Nov 18, 2016 26.40 27.00 25.60 25.80 320,330 -0.40(-1.53%)
Nov 17, 2016 26.60 26.80 25.20 26.20 488,324 +0.40(+1.55%)
Nov 16, 2016 26.20 27.40 25.80 25.80 532,476 -1.40(-5.15%)
Nov 15, 2016 27.40 27.60 26.00 27.20 358,988 +0.20(+0.74%)
Nov 14, 2016 28.60 29.00 26.40 27.00 547,236 -0.80(-2.88%)
Nov 11, 2016 28.40 28.60 27.00 27.80 621,397 -0.20(-0.71%)
Nov 10, 2016 29.40 30.60 26.40 28.00 1,142,746 -6.00(-17.65%)
Nov 09, 2016 28.80 34.00 28.80 34.00 843,151 +5.00(+17.24%)
Nov 08, 2016 29.80 30.00 28.20 29.00 261,986 -0.40(-1.36%)
Nov 07, 2016 30.00 30.80 29.00 29.40 502,258 +0.40(+1.38%)
Nov 04, 2016 25.00 30.40 25.00 29.00 780,089 +4.60(+18.85%)
Nov 03, 2016 27.00 27.20 24.40 24.40 565,040 -2.40(-8.96%)
Nov 02, 2016 29.00 29.20 26.80 26.80 348,508 -2.10(-7.27%)
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.