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 (%)
Nov 30, 2011 25.60 27.60 25.60 27.60 37,491 +2.40(+9.52%)
Nov 29, 2011 26.00 26.20 24.20 25.20 20,084 -1.00(-3.82%)
Nov 28, 2011 26.20 27.00 25.20 26.20 32,229 +1.00(+3.97%)
Nov 25, 2011 24.80 26.20 24.80 25.20 12,027 +0.20(+0.80%)
Nov 23, 2011 26.20 26.80 25.00 25.00 18,278 -1.40(-5.30%)
Nov 22, 2011 26.00 27.60 26.00 26.40 17,181 +0.20(+0.76%)
Nov 21, 2011 26.60 27.80 26.00 26.20 16,506 -0.80(-2.96%)
Nov 18, 2011 26.80 27.80 26.80 27.00 12,331 +0.20(+0.75%)
Nov 17, 2011 28.20 29.00 26.60 26.80 22,567 -1.40(-4.96%)
Nov 16, 2011 29.00 29.40 28.20 28.20 11,634 -1.20(-4.08%)
Nov 15, 2011 29.20 30.20 28.60 29.40 15,451 +0.00(+0.00%)
Nov 14, 2011 29.60 30.00 29.00 29.40 17,482 -1.00(-3.29%)
Nov 11, 2011 30.40 31.00 29.61 30.40 15,887 +0.40(+1.33%)
Nov 10, 2011 31.00 31.20 30.00 30.00 17,311 -0.40(-1.32%)
Nov 09, 2011 30.80 31.20 30.00 30.40 25,400 -1.20(-3.80%)
Nov 08, 2011 30.40 31.80 30.00 31.60 37,615 +1.20(+3.95%)
Nov 07, 2011 31.40 31.40 29.00 30.40 28,070 -0.60(-1.94%)
Nov 04, 2011 31.00 31.40 29.00 31.00 22,144 +0.20(+0.65%)
Nov 03, 2011 30.40 31.00 29.60 30.80 18,881 +0.80(+2.67%)
Nov 02, 2011 29.80 31.60 29.40 30.00 20,354 +0.80(+2.74%)
Nov 01, 2011 31.00 31.60 29.00 29.20 32,238 -2.40(-7.59%)
Oct 31, 2011 33.00 33.80 31.60 31.60 19,876 -2.20(-6.51%)
Oct 28, 2011 33.80 34.80 33.40 33.80 24,132 -0.20(-0.59%)
Oct 27, 2011 32.60 34.00 31.60 34.00 37,513 +2.00(+6.25%)
Oct 26, 2011 32.20 32.40 31.20 32.00 21,717 +0.40(+1.27%)
Oct 25, 2011 33.20 33.20 31.40 31.60 16,488 -2.00(-5.95%)
Oct 24, 2011 31.80 33.60 31.40 33.60 17,032 +1.80(+5.66%)
Oct 21, 2011 32.20 32.80 31.00 31.80 16,153 +0.40(+1.27%)
Oct 20, 2011 32.20 32.80 31.20 31.40 13,525 -0.80(-2.48%)
Oct 19, 2011 32.80 33.60 31.80 32.20 17,559 -0.60(-1.83%)
Oct 18, 2011 32.20 33.00 31.00 32.80 19,668 +0.80(+2.50%)
Oct 17, 2011 33.80 33.80 32.00 32.00 16,976 -2.20(-6.43%)
Oct 14, 2011 34.60 34.60 32.00 34.20 25,749 +0.00(+0.00%)
Oct 13, 2011 34.60 35.60 33.00 34.20 31,251 +0.60(+1.79%)
Oct 12, 2011 32.20 34.10 32.18 33.60 28,466 +1.60(+5.00%)
Oct 11, 2011 30.60 32.00 30.40 32.00 13,508 +1.00(+3.23%)
Oct 10, 2011 30.80 31.00 30.00 31.00 19,647 +0.80(+2.65%)
Oct 07, 2011 31.00 31.60 30.00 30.20 20,424 -1.00(-3.21%)
Oct 06, 2011 30.20 31.20 29.70 31.20 16,007 +1.00(+3.31%)
Oct 05, 2011 30.40 31.20 28.62 30.20 17,662 +0.60(+2.03%)
Oct 04, 2011 28.60 30.00 24.60 29.60 42,908 +0.80(+2.78%)
Oct 03, 2011 32.00 32.80 28.80 28.80 39,572 -3.20(-10.00%)
Sep 30, 2011 31.20 33.20 31.00 32.00 36,183 +0.20(+0.63%)
Sep 29, 2011 32.00 32.20 29.70 31.80 25,502 +0.80(+2.58%)
Sep 28, 2011 30.80 31.40 29.40 31.00 36,112 +0.20(+0.65%)
Sep 27, 2011 32.40 32.80 30.20 30.80 30,100 -0.60(-1.91%)
Sep 26, 2011 31.00 31.40 30.00 31.40 21,552 +1.40(+4.67%)
Sep 23, 2011 28.40 30.40 28.00 30.00 23,558 +1.60(+5.63%)
Sep 22, 2011 29.00 30.00 28.00 28.40 44,031 -1.80(-5.96%)
Sep 21, 2011 31.40 32.00 30.20 30.20 29,142 -1.00(-3.21%)
Sep 20, 2011 33.00 35.00 31.20 31.20 45,282 -1.80(-5.45%)
Sep 19, 2011 32.60 34.00 32.00 33.00 26,391 -0.20(-0.60%)
Sep 16, 2011 34.20 34.20 32.40 33.20 28,266 -0.60(-1.78%)
Sep 15, 2011 33.60 35.00 32.60 33.80 21,179 +0.40(+1.20%)
Sep 14, 2011 33.60 33.60 32.00 33.40 25,487 +0.20(+0.60%)
Sep 13, 2011 33.60 35.00 32.80 33.20 31,528 -0.20(-0.60%)
Sep 12, 2011 33.20 34.80 32.80 33.40 43,366 -0.80(-2.34%)
Sep 09, 2011 35.80 36.80 34.00 34.20 54,582 -1.60(-4.47%)
Sep 08, 2011 37.20 37.80 35.60 35.80 55,049 +0.80(+2.29%)
Sep 07, 2011 36.60 36.60 34.40 35.00 35,926 -0.20(-0.57%)
Sep 06, 2011 33.60 36.00 33.00 35.20 46,455 +0.40(+1.15%)
Sep 02, 2011 33.00 37.40 32.00 34.80 85,092 +1.20(+3.57%)
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.