Skip to main content

Novavax Inc (NQ: NVAX )

4.805 -0.045 (-0.93%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 101.80 103.00 99.00 101.40 117,506 -0.60(-0.59%)
May 30, 2006 103.00 107.20 100.80 102.00 150,482 -0.80(-0.78%)
May 26, 2006 100.00 104.40 97.40 102.80 127,433 +2.20(+2.19%)
May 25, 2006 97.60 103.60 94.80 100.60 244,502 +1.00(+1.00%)
May 24, 2006 110.40 111.00 96.40 99.60 786,238 +6.00(+6.41%)
May 23, 2006 85.70 96.00 83.80 93.60 243,096 +9.80(+11.69%)
May 22, 2006 89.20 90.60 80.00 83.80 209,009 -9.00(-9.70%)
May 19, 2006 92.70 93.60 87.80 92.80 160,692 +4.20(+4.74%)
May 18, 2006 91.20 95.80 87.00 88.60 99,521 -1.80(-1.99%)
May 17, 2006 95.60 95.60 87.80 90.40 126,712 -3.60(-3.83%)
May 16, 2006 104.00 104.60 93.00 94.00 156,220 -11.00(-10.48%)
May 15, 2006 104.50 107.60 102.00 105.00 175,047 +5.80(+5.85%)
May 12, 2006 102.80 102.80 96.00 99.20 135,763 -2.60(-2.55%)
May 11, 2006 105.70 109.00 100.60 101.80 137,523 -3.60(-3.42%)
May 10, 2006 118.30 119.00 103.40 105.40 221,049 -12.20(-10.37%)
May 09, 2006 124.40 124.80 109.80 117.60 108,290 -4.00(-3.29%)
May 08, 2006 122.60 125.80 119.25 121.60 140,536 +2.20(+1.84%)
May 05, 2006 119.80 124.80 114.40 119.40 134,533 -0.60(-0.50%)
May 04, 2006 114.00 129.60 113.40 120.00 655,629 +6.80(+6.01%)
May 03, 2006 113.00 116.60 111.00 113.20 140,409 +2.00(+1.80%)
May 02, 2006 119.00 119.00 110.60 111.20 142,063 -5.40(-4.63%)
May 01, 2006 109.00 118.60 107.00 116.60 405,251 +8.20(+7.56%)
Apr 28, 2006 102.60 111.20 102.20 108.40 181,080 +6.80(+6.69%)
Apr 27, 2006 102.20 102.80 99.40 101.60 73,456 -0.60(-0.59%)
Apr 26, 2006 105.30 106.40 99.60 102.20 115,415 -2.40(-2.29%)
Apr 25, 2006 105.40 106.60 103.80 104.60 72,704 -1.80(-1.69%)
Apr 24, 2006 106.70 107.40 104.40 106.40 98,718 -0.80(-0.75%)
Apr 21, 2006 106.80 108.20 105.40 107.20 87,440 -0.20(-0.19%)
Apr 20, 2006 110.00 110.40 106.40 107.40 66,107 -2.20(-2.01%)
Apr 19, 2006 110.40 112.20 107.20 109.60 78,893 -1.00(-0.90%)
Apr 18, 2006 109.60 114.20 109.40 110.60 135,763 +1.60(+1.47%)
Apr 17, 2006 112.80 113.80 108.20 109.00 133,465 +1.40(+1.30%)
Apr 13, 2006 108.00 115.00 105.00 107.60 298,829 -1.60(-1.47%)
Apr 12, 2006 96.20 109.60 98.20 109.20 460,298 +13.00(+13.51%)
Apr 11, 2006 102.30 106.40 96.20 96.20 402,360 -6.60(-6.42%)
Apr 10, 2006 117.00 120.40 98.60 102.80 821,321 -16.00(-13.47%)
Apr 07, 2006 115.40 124.80 115.40 118.80 283,243 -1.40(-1.16%)
Apr 06, 2006 114.80 123.00 114.60 120.20 557,583 -13.40(-10.03%)
Apr 05, 2006 126.30 134.20 117.00 133.60 573,374 +9.60(+7.74%)
Apr 04, 2006 148.42 152.40 120.40 124.00 890,204 -28.40(-18.64%)
Apr 03, 2006 159.30 160.80 151.00 152.40 194,207 -7.20(-4.51%)
Mar 31, 2006 166.60 167.80 158.00 159.60 449,810 -4.00(-2.44%)
Mar 30, 2006 152.50 163.60 151.40 163.60 487,642 +13.40(+8.92%)
Mar 29, 2006 150.20 154.00 148.60 150.20 188,516 +1.40(+0.94%)
Mar 28, 2006 150.60 151.40 140.00 148.80 166,750 -1.60(-1.06%)
Mar 27, 2006 152.60 156.40 148.40 150.40 299,913 +0.20(+0.13%)
Mar 24, 2006 148.00 151.60 143.60 150.20 237,246 +4.60(+3.16%)
Mar 23, 2006 146.20 149.00 141.80 145.60 348,990 -4.60(-3.06%)
Mar 22, 2006 155.00 159.00 145.60 150.20 585,515 -4.00(-2.59%)
Mar 21, 2006 155.20 161.20 151.40 154.20 992,018 -12.00(-7.22%)
Mar 20, 2006 150.80 166.20 148.20 166.20 777,258 +19.00(+12.91%)
Mar 17, 2006 146.60 149.40 139.20 147.20 461,296 +1.20(+0.82%)
Mar 16, 2006 142.80 151.00 141.40 146.00 744,769 +6.00(+4.29%)
Mar 15, 2006 134.40 140.00 129.20 140.00 431,363 +7.00(+5.26%)
Mar 14, 2006 125.90 137.20 125.40 133.00 740,423 +10.20(+8.31%)
Mar 13, 2006 117.10 123.60 115.60 122.80 433,849 +8.00(+6.97%)
Mar 10, 2006 112.50 116.00 111.00 114.80 193,321 +4.00(+3.61%)
Mar 09, 2006 107.40 113.00 106.00 110.80 177,176 +3.20(+2.97%)
Mar 08, 2006 108.40 110.00 105.40 107.60 118,706 -1.60(-1.47%)
Mar 07, 2006 113.20 113.80 109.20 109.20 128,350 -3.60(-3.19%)
Mar 06, 2006 115.20 115.20 110.20 112.80 205,477 +4.80(+4.44%)
Mar 03, 2006 110.00 110.40 105.20 108.00 187,792 +0.40(+0.37%)
Mar 02, 2006 113.00 113.20 106.80 107.60 305,059 -6.20(-5.45%)
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.