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

Novavax Inc (NQ: NVAX )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2014 90.20 90.60 86.00 87.60 241,650 -2.20(-2.45%)
Apr 29, 2014 85.00 92.60 81.00 89.80 475,147 +11.00(+13.96%)
Apr 28, 2014 78.60 80.20 74.00 78.80 166,416 +1.00(+1.29%)
Apr 25, 2014 80.60 82.00 77.40 77.80 151,446 -4.80(-5.81%)
Apr 24, 2014 83.80 84.20 78.40 82.60 137,946 -0.80(-0.96%)
Apr 23, 2014 86.80 87.20 81.40 83.40 103,943 -2.80(-3.25%)
Apr 22, 2014 84.40 87.20 84.00 86.20 160,913 +2.80(+3.36%)
Apr 21, 2014 80.80 83.50 79.60 83.40 115,444 +2.80(+3.47%)
Apr 17, 2014 80.40 80.60 80.60 80.60 138,570 -0.40(-0.49%)
Apr 16, 2014 74.80 81.20 74.80 81.00 182,543 +7.20(+9.76%)
Apr 15, 2014 75.00 76.00 66.80 73.80 275,613 -0.60(-0.81%)
Apr 14, 2014 79.20 79.80 72.40 74.40 182,705 -2.60(-3.38%)
Apr 11, 2014 79.60 81.80 73.00 77.00 418,614 -3.80(-4.70%)
Apr 10, 2014 88.00 88.80 80.00 80.80 206,155 -6.40(-7.34%)
Apr 09, 2014 87.00 89.40 83.60 87.20 172,753 +0.80(+0.93%)
Apr 08, 2014 84.40 88.40 81.00 86.40 240,426 +4.40(+5.37%)
Apr 07, 2014 80.60 85.20 77.80 82.00 261,012 +0.20(+0.24%)
Apr 04, 2014 87.40 88.80 81.00 81.80 257,596 -5.60(-6.41%)
Apr 03, 2014 88.00 88.80 86.00 87.40 149,817 -0.30(-0.34%)
Apr 02, 2014 90.40 91.00 86.00 87.70 136,433 -2.30(-2.56%)
Apr 01, 2014 90.40 93.40 88.00 90.00 140,674 -0.60(-0.66%)
Mar 31, 2014 86.00 91.00 85.60 90.60 198,300 +5.80(+6.84%)
Mar 28, 2014 86.60 89.40 82.40 84.80 194,755 -1.40(-1.62%)
Mar 27, 2014 87.60 90.60 82.40 86.20 257,436 -1.80(-2.05%)
Mar 26, 2014 91.60 95.20 87.00 88.00 341,099 -1.60(-1.79%)
Mar 25, 2014 85.00 91.20 81.20 89.60 371,252 +7.00(+8.47%)
Mar 24, 2014 93.60 94.40 78.80 82.60 686,181 -11.00(-11.75%)
Mar 21, 2014 98.80 100.00 89.20 93.60 545,877 -5.60(-5.65%)
Mar 20, 2014 102.40 104.00 97.20 99.20 235,042 -3.60(-3.50%)
Mar 19, 2014 107.40 108.57 101.30 102.80 251,737 -4.40(-4.10%)
Mar 18, 2014 105.00 109.40 103.20 107.20 225,334 +2.00(+1.90%)
Mar 17, 2014 111.80 112.00 101.20 105.20 240,343 -2.20(-2.05%)
Mar 14, 2014 107.00 110.20 103.80 107.40 213,867 -0.60(-0.56%)
Mar 13, 2014 114.20 115.80 106.40 108.00 270,377 -5.40(-4.76%)
Mar 12, 2014 115.20 115.40 110.60 113.40 194,680 -4.60(-3.90%)
Mar 11, 2014 125.40 131.80 117.00 118.00 481,616 +0.80(+0.68%)
Mar 10, 2014 120.00 120.20 113.20 117.20 212,488 -1.80(-1.51%)
Mar 07, 2014 122.20 122.80 116.40 119.00 171,917 -2.00(-1.65%)
Mar 06, 2014 127.00 129.40 117.20 121.00 217,731 -6.40(-5.02%)
Mar 05, 2014 129.40 132.90 126.60 127.40 182,238 -0.20(-0.16%)
Mar 04, 2014 128.00 131.00 125.60 127.60 671,814 +1.60(+1.27%)
Mar 03, 2014 125.00 127.80 120.20 126.00 274,020 -2.00(-1.56%)
Feb 28, 2014 139.00 139.00 123.80 128.00 387,164 -5.00(-3.76%)
Feb 27, 2014 123.40 138.40 123.40 133.00 374,541 +9.60(+7.78%)
Feb 26, 2014 122.20 125.00 119.60 123.40 168,957 +1.80(+1.48%)
Feb 25, 2014 122.00 127.00 120.60 121.60 186,088 +1.40(+1.16%)
Feb 24, 2014 115.95 123.40 115.20 120.20 270,017 +5.00(+4.34%)
Feb 21, 2014 117.60 117.60 114.00 115.20 129,432 -0.20(-0.17%)
Feb 20, 2014 113.80 116.40 111.80 115.40 91,828 +1.20(+1.05%)
Feb 19, 2014 115.60 117.20 113.00 114.20 113,854 -2.20(-1.89%)
Feb 18, 2014 114.60 116.80 113.60 116.40 111,488 +2.40(+2.11%)
Feb 14, 2014 115.20 114.00 114.00 114.00 89,590 -1.60(-1.38%)
Feb 13, 2014 112.80 116.40 110.00 115.60 130,150 +1.20(+1.05%)
Feb 12, 2014 116.40 119.20 113.60 114.40 138,532 -1.80(-1.55%)
Feb 11, 2014 119.40 120.00 115.20 116.20 144,479 -0.20(-0.17%)
Feb 10, 2014 109.40 117.70 109.00 116.40 220,809 +9.60(+8.99%)
Feb 07, 2014 105.00 109.00 104.00 106.80 151,292 +2.20(+2.10%)
Feb 06, 2014 108.80 109.80 104.20 104.60 187,823 -3.00(-2.79%)
Feb 05, 2014 107.40 108.40 102.20 107.60 190,865 -0.20(-0.19%)
Feb 04, 2014 107.20 111.10 106.80 107.80 152,718 +1.80(+1.70%)
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.