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 (%)
Jun 30, 2014 92.20 93.60 91.40 92.40 113,799 +0.00(+0.00%)
Jun 27, 2014 93.20 94.60 91.20 92.40 208,202 -1.60(-1.70%)
Jun 26, 2014 95.20 95.80 93.00 94.00 91,352 -1.60(-1.67%)
Jun 25, 2014 94.40 96.80 93.20 95.60 137,106 +0.70(+0.74%)
Jun 24, 2014 98.00 98.00 94.40 94.90 145,037 -2.90(-2.97%)
Jun 23, 2014 100.20 101.20 96.40 97.80 249,760 -2.20(-2.20%)
Jun 20, 2014 97.20 100.60 96.20 100.00 318,400 +3.50(+3.63%)
Jun 19, 2014 94.80 97.00 93.90 96.50 243,162 +2.90(+3.10%)
Jun 18, 2014 90.80 93.80 90.00 93.60 183,993 +3.80(+4.23%)
Jun 17, 2014 91.60 92.40 89.20 89.80 153,580 -2.20(-2.39%)
Jun 16, 2014 90.00 92.80 89.20 92.00 242,411 +2.40(+2.68%)
Jun 13, 2014 91.80 93.20 88.24 89.60 298,041 -1.40(-1.54%)
Jun 12, 2014 88.80 94.00 88.20 91.00 290,851 +2.40(+2.71%)
Jun 11, 2014 87.20 90.00 86.20 88.60 160,155 +1.10(+1.26%)
Jun 10, 2014 87.60 90.50 85.60 87.50 140,560 +4.20(+5.04%)
Jun 06, 2014 82.80 85.20 81.80 83.30 1,192,961 -7.10(-7.85%)
Jun 05, 2014 93.80 97.20 90.20 90.40 287,146 -11.20(-11.02%)
Jun 04, 2014 95.00 101.80 92.40 101.60 230,852 +6.20(+6.50%)
Jun 03, 2014 94.00 98.80 93.00 95.40 414,809 +1.00(+1.06%)
Jun 02, 2014 95.20 96.80 92.60 94.40 119,246 +0.20(+0.21%)
May 30, 2014 98.00 98.60 92.00 94.20 165,641 -4.00(-4.07%)
May 29, 2014 99.00 100.00 96.40 98.20 86,289 -0.20(-0.20%)
May 28, 2014 101.60 103.00 98.00 98.40 155,450 -4.20(-4.09%)
May 27, 2014 99.60 104.00 98.62 102.60 239,692 +5.60(+5.77%)
May 23, 2014 90.80 97.00 97.00 97.00 238,710 +7.00(+7.78%)
May 22, 2014 87.40 92.20 87.40 90.00 98,551 +2.60(+2.97%)
May 21, 2014 89.00 90.80 86.40 87.40 89,892 -0.80(-0.91%)
May 20, 2014 92.00 93.80 87.60 88.20 193,589 -3.40(-3.71%)
May 19, 2014 83.40 92.60 82.80 91.60 277,350 +8.60(+10.36%)
May 16, 2014 84.00 84.60 81.60 83.00 144,685 -0.60(-0.72%)
May 15, 2014 84.40 86.40 80.80 83.60 152,756 -1.40(-1.65%)
May 14, 2014 84.80 89.40 82.40 85.00 159,782 +0.40(+0.47%)
May 13, 2014 84.60 86.40 83.20 84.60 126,807 -0.80(-0.94%)
May 12, 2014 80.60 86.80 80.20 85.40 219,416 +6.00(+7.56%)
May 09, 2014 76.00 81.00 76.00 79.40 149,943 +3.00(+3.93%)
May 08, 2014 78.00 83.00 76.00 76.40 169,021 -3.80(-4.74%)
May 07, 2014 82.60 83.80 77.20 80.20 185,467 -2.00(-2.43%)
May 06, 2014 86.60 87.80 82.00 82.20 122,549 -4.80(-5.52%)
May 05, 2014 85.40 88.00 84.40 87.00 110,198 +0.40(+0.46%)
May 02, 2014 87.40 88.80 82.60 86.60 215,465 +0.00(+0.00%)
May 01, 2014 87.00 88.60 84.60 86.60 172,969 -1.00(-1.14%)
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%)
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.