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 (%)
Feb 28, 2003 82.20 85.00 81.20 85.00 2,660 +1.40(+1.67%)
Feb 27, 2003 80.00 84.00 79.60 83.60 1,915 +2.60(+3.21%)
Feb 26, 2003 81.60 81.60 78.20 81.00 2,395 +1.00(+1.25%)
Feb 25, 2003 75.00 82.00 75.00 80.00 1,955 +2.80(+3.63%)
Feb 24, 2003 77.80 78.40 76.00 77.20 900 -1.00(-1.28%)
Feb 21, 2003 79.40 80.40 75.20 78.20 3,210 +2.00(+2.62%)
Feb 20, 2003 77.80 81.80 75.40 76.20 1,220 -0.20(-0.26%)
Feb 19, 2003 79.20 79.20 76.40 76.40 2,015 -2.80(-3.54%)
Feb 18, 2003 79.40 85.00 77.00 79.20 6,005 +2.22(+2.88%)
Feb 14, 2003 84.20 84.20 73.00 76.98 5,390 -6.82(-8.14%)
Feb 13, 2003 67.60 84.40 64.00 83.80 8,630 +16.20(+23.96%)
Feb 12, 2003 57.20 69.60 56.00 67.60 70,380 +8.40(+14.19%)
Feb 11, 2003 55.80 59.80 55.80 59.20 4,425 +3.40(+6.09%)
Feb 10, 2003 55.00 56.00 54.20 55.80 2,070 +1.58(+2.91%)
Feb 07, 2003 53.00 56.00 52.00 54.22 23,580 +1.44(+2.73%)
Feb 06, 2003 52.80 53.00 51.34 52.78 630 -0.42(-0.79%)
Feb 05, 2003 56.80 57.40 52.60 53.20 3,640 -2.60(-4.66%)
Feb 04, 2003 55.80 56.00 54.00 55.80 5,255 -0.20(-0.36%)
Feb 03, 2003 55.00 58.00 55.00 56.00 2,175 +2.80(+5.26%)
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%)
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.