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 (%)
Oct 31, 2006 90.60 92.20 87.00 89.40 159,061 +7.40(+9.02%)
Oct 30, 2006 83.20 84.00 81.00 82.00 29,061 -0.60(-0.73%)
Oct 27, 2006 86.00 86.60 82.20 82.60 45,883 -3.20(-3.73%)
Oct 26, 2006 82.20 86.20 82.20 85.80 58,632 +3.80(+4.63%)
Oct 25, 2006 80.00 82.00 79.60 82.00 28,760 +1.40(+1.74%)
Oct 24, 2006 81.20 82.80 79.40 80.60 43,161 -1.00(-1.23%)
Oct 23, 2006 82.40 84.40 81.00 81.60 39,815 -0.80(-0.97%)
Oct 20, 2006 86.00 86.94 82.00 82.40 42,403 -3.60(-4.19%)
Oct 19, 2006 85.80 87.80 85.00 86.00 31,453 -0.40(-0.46%)
Oct 18, 2006 86.00 90.00 84.80 86.40 49,091 +0.80(+0.93%)
Oct 17, 2006 90.40 90.40 83.60 85.60 94,513 -4.60(-5.10%)
Oct 16, 2006 91.60 93.40 89.80 90.20 49,110 -1.40(-1.53%)
Oct 13, 2006 87.00 92.20 87.00 91.60 76,068 +4.60(+5.29%)
Oct 12, 2006 86.40 87.00 84.40 87.00 53,315 +0.80(+0.93%)
Oct 11, 2006 86.20 89.40 84.20 86.20 76,534 -0.60(-0.69%)
Oct 10, 2006 83.80 87.60 82.20 86.80 105,677 +4.40(+5.34%)
Oct 09, 2006 77.60 82.60 77.00 82.40 63,029 +4.20(+5.37%)
Oct 06, 2006 79.00 79.60 76.60 78.20 35,084 -0.80(-1.01%)
Oct 05, 2006 74.60 79.40 74.40 79.00 49,527 +4.00(+5.33%)
Oct 04, 2006 73.40 75.80 72.60 75.00 35,676 +1.60(+2.18%)
Oct 03, 2006 74.40 74.80 73.00 73.40 40,012 -1.60(-2.13%)
Oct 02, 2006 76.00 78.60 74.20 75.00 41,763 -0.80(-1.06%)
Sep 29, 2006 81.40 82.60 75.40 75.80 93,891 -5.00(-6.19%)
Sep 28, 2006 81.80 84.40 80.40 80.80 88,739 +0.20(+0.25%)
Sep 27, 2006 74.60 81.00 74.60 80.60 104,864 +5.80(+7.75%)
Sep 26, 2006 72.60 75.40 71.00 74.80 70,175 +2.20(+3.03%)
Sep 25, 2006 73.00 73.20 70.80 72.60 36,635 -0.40(-0.55%)
Sep 22, 2006 75.00 75.60 72.60 73.00 34,049 -2.40(-3.18%)
Sep 21, 2006 74.00 77.00 73.60 75.40 53,013 +2.20(+3.01%)
Sep 20, 2006 74.00 75.60 73.00 73.20 33,386 -0.20(-0.27%)
Sep 19, 2006 75.00 75.60 72.20 73.40 72,250 -0.20(-0.27%)
Sep 18, 2006 72.20 74.80 71.20 73.60 34,311 +1.80(+2.51%)
Sep 15, 2006 73.00 73.40 71.00 71.80 37,530 -0.40(-0.55%)
Sep 14, 2006 71.40 74.20 70.00 72.20 52,492 -0.20(-0.28%)
Sep 13, 2006 74.50 75.59 71.00 72.40 43,429 -1.40(-1.90%)
Sep 12, 2006 74.80 75.60 73.20 73.80 39,779 -1.40(-1.86%)
Sep 11, 2006 74.00 76.00 72.60 75.20 34,483 +0.60(+0.80%)
Sep 08, 2006 75.20 76.80 74.00 74.60 30,633 -0.80(-1.06%)
Sep 07, 2006 78.00 78.20 75.00 75.40 50,900 -3.00(-3.83%)
Sep 06, 2006 83.20 84.40 78.20 78.40 59,147 -4.20(-5.08%)
Sep 05, 2006 82.80 84.80 82.40 82.60 37,307 +0.40(+0.49%)
Sep 01, 2006 84.40 84.80 79.60 82.20 55,858 -2.40(-2.84%)
Aug 31, 2006 87.00 88.00 84.40 84.60 60,541 -3.00(-3.42%)
Aug 30, 2006 81.60 88.60 80.60 87.60 172,394 +6.60(+8.15%)
Aug 29, 2006 75.60 82.00 75.40 81.00 81,957 +4.20(+5.47%)
Aug 28, 2006 76.80 78.60 75.60 76.80 43,282 -0.40(-0.52%)
Aug 25, 2006 77.20 79.34 76.80 77.20 42,841 +0.00(+0.00%)
Aug 24, 2006 77.40 79.40 74.60 77.20 64,632 -0.60(-0.77%)
Aug 23, 2006 76.20 83.20 76.00 77.80 162,913 +4.00(+5.42%)
Aug 22, 2006 71.00 74.20 69.20 73.80 78,068 +2.80(+3.94%)
Aug 21, 2006 70.80 75.60 69.96 71.00 95,122 +0.80(+1.14%)
Aug 18, 2006 66.40 71.00 65.00 70.20 89,946 +4.40(+6.69%)
Aug 17, 2006 62.80 66.60 62.00 65.80 68,110 +3.40(+5.45%)
Aug 16, 2006 65.00 65.00 62.00 62.40 78,533 -1.80(-2.80%)
Aug 15, 2006 59.60 64.60 59.00 64.20 94,250 +7.40(+13.03%)
Aug 14, 2006 57.80 64.60 56.80 56.80 193,309 -5.40(-8.68%)
Aug 11, 2006 63.80 64.60 61.78 62.20 39,448 -2.00(-3.12%)
Aug 10, 2006 63.00 66.00 61.00 64.20 68,147 +0.20(+0.31%)
Aug 09, 2006 66.80 68.00 63.20 64.00 40,431 -2.40(-3.61%)
Aug 08, 2006 70.20 71.20 66.20 66.40 40,328 -3.40(-4.87%)
Aug 07, 2006 71.80 72.42 69.20 69.80 30,707 -2.60(-3.59%)
Aug 04, 2006 74.00 75.00 70.80 72.40 44,226 -0.60(-0.82%)
Aug 03, 2006 70.20 73.00 68.00 73.00 86,667 +2.80(+3.99%)
Aug 02, 2006 72.00 73.20 69.60 70.20 80,430 -0.80(-1.13%)
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.