Skip to main content

Novavax Inc (NQ: NVAX )

4.775 -0.075 (-1.55%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 170.60 172.00 165.40 165.40 201,373 -7.40(-4.28%)
Mar 30, 2015 171.60 177.60 167.00 172.80 404,262 +8.40(+5.11%)
Mar 27, 2015 153.60 166.00 153.60 164.40 450,768 +12.80(+8.44%)
Mar 26, 2015 147.20 154.10 147.00 151.60 1,013,140 -8.00(-5.01%)
Mar 25, 2015 175.80 179.00 158.00 159.60 452,691 -25.40(-13.73%)
Mar 24, 2015 191.00 194.00 184.00 185.00 205,306 -6.00(-3.14%)
Mar 23, 2015 192.00 192.60 186.60 191.00 149,752 -0.60(-0.31%)
Mar 20, 2015 194.40 199.00 191.00 191.60 436,636 -2.60(-1.34%)
Mar 19, 2015 187.80 195.00 185.00 194.20 177,875 +4.80(+2.53%)
Mar 18, 2015 187.80 191.80 184.40 189.40 154,718 +0.80(+0.42%)
Mar 17, 2015 188.20 191.20 186.00 188.60 146,623 +0.40(+0.21%)
Mar 16, 2015 186.60 190.00 185.00 188.20 210,592 +2.40(+1.29%)
Mar 13, 2015 184.80 188.00 180.20 185.80 191,664 +0.00(+0.00%)
Mar 12, 2015 181.20 186.80 179.87 185.80 195,856 +5.50(+3.05%)
Mar 11, 2015 181.20 184.20 177.60 180.30 188,907 -0.10(-0.06%)
Mar 10, 2015 173.20 183.40 172.60 180.40 175,893 +4.60(+2.62%)
Mar 09, 2015 177.20 178.00 170.60 175.80 157,700 -0.20(-0.11%)
Mar 06, 2015 177.40 179.40 173.10 176.00 182,204 -2.80(-1.57%)
Mar 05, 2015 177.80 184.34 177.00 178.80 217,755 +2.20(+1.25%)
Mar 04, 2015 170.00 177.80 171.40 176.60 190,040 +5.20(+3.03%)
Mar 03, 2015 177.00 177.80 169.40 171.40 542,876 -7.00(-3.92%)
Mar 02, 2015 180.60 182.00 173.80 178.40 319,128 -4.60(-2.51%)
Feb 27, 2015 173.00 185.00 170.20 183.00 263,083 -3.20(-1.72%)
Feb 26, 2015 186.80 188.20 180.80 186.20 174,026 -0.40(-0.21%)
Feb 25, 2015 185.00 188.40 168.00 186.60 355,144 +0.40(+0.21%)
Feb 24, 2015 189.60 192.80 182.20 186.20 287,429 -3.60(-1.90%)
Feb 23, 2015 192.60 196.60 188.30 189.80 324,140 -0.40(-0.21%)
Feb 20, 2015 185.40 194.00 183.20 190.20 233,288 +5.20(+2.81%)
Feb 19, 2015 180.00 187.20 180.00 185.00 166,642 +3.60(+1.98%)
Feb 18, 2015 176.40 182.00 176.00 181.40 226,670 +5.00(+2.83%)
Feb 17, 2015 178.40 184.50 174.20 176.40 364,359 +0.40(+0.23%)
Feb 13, 2015 168.00 176.00 176.00 176.00 277,455 +8.00(+4.76%)
Feb 12, 2015 168.00 169.80 164.80 168.00 158,757 +3.20(+1.94%)
Feb 11, 2015 164.60 171.00 161.80 164.80 180,972 -0.70(-0.42%)
Feb 10, 2015 162.40 167.00 160.80 165.50 129,883 +4.90(+3.05%)
Feb 09, 2015 159.60 164.00 156.60 160.60 137,342 +1.20(+0.75%)
Feb 06, 2015 162.60 166.40 158.00 159.40 244,568 -0.20(-0.13%)
Feb 05, 2015 154.60 159.80 153.00 159.60 176,651 +5.20(+3.37%)
Feb 04, 2015 148.20 156.30 145.40 154.40 202,014 +5.00(+3.35%)
Feb 03, 2015 153.80 155.20 140.60 149.40 284,430 -5.00(-3.24%)
Feb 02, 2015 156.00 159.60 151.20 154.40 236,726 -1.80(-1.15%)
Jan 30, 2015 156.40 161.40 154.80 156.20 244,303 -1.00(-0.64%)
Jan 29, 2015 154.00 158.20 148.20 157.20 158,327 +4.20(+2.75%)
Jan 28, 2015 158.00 161.20 152.20 153.00 291,348 -3.40(-2.17%)
Jan 27, 2015 150.00 158.30 150.00 156.40 256,321 +4.40(+2.89%)
Jan 26, 2015 147.80 154.00 147.40 152.00 206,654 +4.60(+3.12%)
Jan 23, 2015 147.60 148.80 142.80 147.40 159,102 +0.20(+0.14%)
Jan 22, 2015 143.00 147.20 136.40 147.20 295,649 +5.00(+3.52%)
Jan 21, 2015 145.40 154.80 139.40 142.20 540,162 -3.60(-2.47%)
Jan 20, 2015 138.20 148.60 137.40 145.80 672,209 +9.60(+7.05%)
Jan 16, 2015 122.40 138.40 121.20 136.20 2,023,200 +12.20(+9.84%)
Jan 15, 2015 119.80 130.40 118.20 124.00 734,041 +7.40(+6.35%)
Jan 14, 2015 122.00 123.60 116.30 116.60 286,837 -7.40(-5.97%)
Jan 13, 2015 130.00 131.60 121.60 124.00 208,143 -4.20(-3.28%)
Jan 12, 2015 127.20 131.80 125.40 128.20 230,941 +2.00(+1.58%)
Jan 09, 2015 121.00 129.60 120.60 126.20 370,957 +7.20(+6.05%)
Jan 08, 2015 119.00 120.00 117.20 119.00 107,977 +1.00(+0.85%)
Jan 07, 2015 115.80 118.00 115.00 118.00 69,577 +3.20(+2.79%)
Jan 06, 2015 118.20 119.80 113.60 114.80 189,484 -2.40(-2.05%)
Jan 05, 2015 114.60 119.14 112.40 117.20 142,088 +2.00(+1.74%)
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.