Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

3.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.85 19.30 17.88 18.13 4,544,168 -0.28(-1.52%)
Apr 29, 2020 20.02 20.30 18.00 18.41 6,507,126 -2.14(-10.41%)
Apr 28, 2020 21.40 21.66 19.62 20.55 3,980,392 -0.46(-2.19%)
Apr 27, 2020 20.20 21.85 20.00 21.01 5,277,119 +1.18(+5.95%)
Apr 24, 2020 20.32 20.45 18.72 19.83 4,969,800 -0.55(-2.70%)
Apr 23, 2020 21.42 21.95 20.19 20.38 4,902,753 -0.99(-4.63%)
Apr 22, 2020 22.98 23.10 20.07 21.37 6,487,273 -0.16(-0.74%)
Apr 21, 2020 24.04 26.10 19.18 21.53 15,505,487 -2.27(-9.54%)
Apr 20, 2020 19.10 26.34 18.95 23.80 26,979,908 +4.72(+24.74%)
Apr 17, 2020 18.10 19.80 17.73 19.08 7,478,500 +0.98(+5.41%)
Apr 16, 2020 17.60 18.49 17.57 18.10 4,159,455 +0.57(+3.25%)
Apr 15, 2020 17.55 17.94 17.11 17.53 3,453,541 -0.47(-2.61%)
Apr 14, 2020 17.85 18.12 17.21 18.00 3,933,304 +0.36(+2.04%)
Apr 13, 2020 17.85 17.89 17.05 17.64 4,110,085 +0.59(+3.46%)
Apr 09, 2020 17.45 17.85 16.81 17.05 4,766,000 -0.13(-0.76%)
Apr 08, 2020 17.15 18.25 16.30 17.18 13,815,298 +2.28(+15.30%)
Apr 07, 2020 15.79 16.00 14.38 14.90 4,703,550 -1.20(-7.45%)
Apr 06, 2020 15.60 16.59 15.06 16.10 5,414,144 +0.49(+3.14%)
Apr 03, 2020 13.74 15.69 13.60 15.61 9,144,700 +1.75(+12.63%)
Apr 02, 2020 13.65 13.99 13.21 13.86 3,108,704 -0.17(-1.21%)
Apr 01, 2020 14.18 14.88 13.73 14.03 5,948,180 +0.45(+3.31%)
Mar 31, 2020 13.93 14.36 13.25 13.58 6,281,807 -0.72(-5.03%)
Mar 30, 2020 13.34 14.47 12.87 14.30 6,501,024 +1.25(+9.58%)
Mar 27, 2020 12.65 13.45 12.15 13.05 8,245,600 +0.31(+2.43%)
Mar 26, 2020 12.10 13.00 11.91 12.74 5,285,037 +0.99(+8.43%)
Mar 25, 2020 13.01 13.13 11.40 11.75 6,972,505 -1.02(-7.99%)
Mar 24, 2020 14.35 14.93 12.18 12.77 18,545,798 +2.01(+18.68%)
Mar 23, 2020 10.71 11.17 10.03 10.76 3,063,814 +0.41(+3.96%)
Mar 20, 2020 11.80 11.90 9.560 10.35 5,726,000 -1.23(-10.62%)
Mar 19, 2020 10.98 13.20 10.80 11.58 11,895,492 +0.93(+8.73%)
Mar 18, 2020 8.850 11.48 8.800 10.65 11,021,810 +1.15(+12.11%)
Mar 17, 2020 8.000 10.19 7.850 9.500 11,615,872 +2.59(+37.48%)
Mar 16, 2020 7.770 8.140 6.770 6.910 4,777,069 -1.50(-17.84%)
Mar 13, 2020 9.500 9.730 7.520 8.410 6,115,300 -0.88(-9.47%)
Mar 12, 2020 9.510 10.47 9.150 9.290 5,484,454 -1.22(-11.61%)
Mar 11, 2020 10.51 10.80 9.320 10.51 9,082,169 -0.14(-1.31%)
Mar 10, 2020 12.47 12.48 10.35 10.65 12,355,103 +0.63(+6.29%)
Mar 09, 2020 12.51 13.00 9.600 10.02 8,324,309 -2.46(-19.71%)
Mar 06, 2020 13.83 14.25 11.58 12.48 13,250,700 -0.39(-3.03%)
Mar 05, 2020 11.85 13.40 11.71 12.87 14,041,933 +1.55(+13.69%)
Mar 04, 2020 10.12 12.35 10.10 11.32 10,962,940 +0.54(+5.01%)
Mar 03, 2020 10.56 11.11 9.920 10.78 9,901,366 -1.24(-10.32%)
Mar 02, 2020 13.96 14.00 11.49 12.02 14,227,990 -3.98(-24.88%)
Feb 28, 2020 14.94 17.71 12.72 16.00 36,373,200 +4.20(+35.59%)
Feb 27, 2020 11.10 11.88 9.800 11.80 27,424,872 +2.58(+27.98%)
Feb 26, 2020 8.650 11.21 8.320 9.220 24,614,216 +1.27(+15.97%)
Feb 25, 2020 8.210 8.300 7.700 7.950 2,944,126 -0.21(-2.57%)
Feb 24, 2020 8.310 8.500 7.930 8.160 5,031,757 +0.44(+5.70%)
Feb 21, 2020 7.870 7.940 7.630 7.720 1,804,400 -0.22(-2.77%)
Feb 20, 2020 7.880 8.060 7.760 7.940 2,355,039 -0.01(-0.13%)
Feb 19, 2020 7.860 8.030 7.630 7.950 2,130,455 -0.04(-0.50%)
Feb 18, 2020 7.690 8.180 7.560 7.990 2,577,334 +0.31(+4.04%)
Feb 14, 2020 8.050 8.080 7.320 7.680 2,732,700 -0.11(-1.41%)
Feb 13, 2020 7.600 8.050 7.510 7.790 4,401,962 +0.48(+6.57%)
Feb 12, 2020 7.200 7.690 7.110 7.310 2,682,358 +0.10(+1.39%)
Feb 11, 2020 6.930 7.350 6.700 7.210 2,425,833 +0.19(+2.71%)
Feb 10, 2020 6.430 7.390 6.430 7.020 6,177,830 +0.71(+11.25%)
Feb 07, 2020 6.760 6.889 6.260 6.310 2,607,200 -0.53(-7.75%)
Feb 06, 2020 6.890 6.980 6.710 6.840 1,455,016 -0.13(-1.87%)
Feb 05, 2020 6.900 7.010 6.590 6.970 2,151,488 -0.04(-0.57%)
Feb 04, 2020 6.630 7.070 6.550 7.010 4,162,674 +0.20(+2.94%)
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.