Skip to main content

Novavax Inc (NQ: NVAX )

4.800 -0.050 (-1.03%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.370 4.470 4.250 4.310 376,565 -0.02(-0.46%)
Jul 30, 2019 4.080 4.434 4.070 4.330 501,787 +0.17(+4.09%)
Jul 29, 2019 4.220 4.230 4.070 4.160 501,529 -0.09(-2.12%)
Jul 26, 2019 4.340 4.427 4.240 4.250 532,700 -0.13(-2.97%)
Jul 25, 2019 4.650 4.650 4.380 4.380 425,177 -0.25(-5.40%)
Jul 24, 2019 4.500 4.640 4.460 4.630 237,442 +0.10(+2.21%)
Jul 23, 2019 4.560 4.750 4.500 4.530 515,727 -0.07(-1.52%)
Jul 22, 2019 4.560 4.650 4.520 4.600 375,108 -0.01(-0.22%)
Jul 19, 2019 4.700 4.700 4.500 4.610 411,400 -0.03(-0.65%)
Jul 18, 2019 4.500 4.700 4.460 4.640 455,281 +0.10(+2.20%)
Jul 17, 2019 4.660 4.710 4.530 4.540 440,100 -0.11(-2.37%)
Jul 16, 2019 4.670 4.730 4.380 4.650 821,360 -0.07(-1.48%)
Jul 15, 2019 4.900 4.950 4.650 4.720 831,771 -0.18(-3.67%)
Jul 12, 2019 4.980 5.090 4.890 4.900 432,300 -0.12(-2.39%)
Jul 11, 2019 5.130 5.130 4.960 5.020 412,363 -0.11(-2.14%)
Jul 10, 2019 5.120 5.210 4.980 5.130 538,441 +0.01(+0.20%)
Jul 09, 2019 4.940 5.150 4.840 5.120 505,329 +0.15(+3.02%)
Jul 08, 2019 5.060 5.130 4.860 4.970 539,138 -0.16(-3.12%)
Jul 05, 2019 5.190 5.210 5.030 5.130 501,900 +0.05(+0.98%)
Jul 03, 2019 5.670 5.670 5.050 5.080 810,400 -0.59(-10.41%)
Jul 02, 2019 5.650 5.800 5.550 5.670 838,835 -0.02(-0.35%)
Jul 01, 2019 6.000 6.020 5.620 5.690 1,032,900 -0.17(-2.90%)
Jun 28, 2019 6.260 6.299 5.665 5.860 1,373,700 -0.30(-4.87%)
Jun 27, 2019 6.070 7.150 6.000 6.160 2,489,555 +0.62(+11.19%)
Jun 26, 2019 5.590 5.690 5.400 5.540 509,713 -0.08(-1.42%)
Jun 25, 2019 5.410 5.780 5.350 5.620 526,819 +0.28(+5.24%)
Jun 24, 2019 5.610 5.690 5.320 5.340 365,144 -0.29(-5.15%)
Jun 21, 2019 5.310 5.670 5.160 5.630 479,100 +0.28(+5.23%)
Jun 20, 2019 5.180 5.480 5.140 5.350 530,503 +0.21(+4.09%)
Jun 19, 2019 5.080 5.200 5.020 5.140 389,809 +0.04(+0.78%)
Jun 18, 2019 5.120 5.200 4.990 5.100 468,462 +0.00(+0.00%)
Jun 17, 2019 4.990 5.250 4.930 5.100 351,151 +0.12(+2.41%)
Jun 14, 2019 5.090 5.250 4.920 4.980 637,300 -0.22(-4.23%)
Jun 13, 2019 4.880 5.280 4.880 5.200 635,052 +0.27(+5.48%)
Jun 12, 2019 5.040 5.060 4.640 4.930 988,449 -0.17(-3.33%)
Jun 11, 2019 5.410 5.450 5.080 5.100 776,074 -0.27(-5.03%)
Jun 10, 2019 5.810 5.950 5.340 5.370 1,354,222 -0.75(-12.25%)
Jun 07, 2019 5.970 6.190 5.880 6.120 361,500 +0.20(+3.38%)
Jun 06, 2019 6.120 6.200 5.900 5.920 448,701 -0.20(-3.27%)
Jun 05, 2019 6.380 6.390 6.080 6.120 378,769 -0.19(-3.01%)
Jun 04, 2019 6.150 6.420 6.000 6.310 580,839 +0.33(+5.52%)
Jun 03, 2019 5.660 6.150 5.620 5.980 680,820 +0.30(+5.28%)
May 31, 2019 5.610 5.750 5.450 5.680 511,800 -0.05(-0.87%)
May 30, 2019 5.820 5.990 5.660 5.730 464,304 -0.06(-1.04%)
May 29, 2019 5.860 5.960 5.750 5.790 353,494 -0.11(-1.86%)
May 28, 2019 6.130 6.160 5.870 5.900 404,853 -0.22(-3.59%)
May 24, 2019 6.140 6.163 5.920 6.120 574,700 +0.00(+0.00%)
May 23, 2019 6.170 6.170 5.900 6.120 705,923 +0.07(+1.16%)
May 22, 2019 6.190 6.290 6.040 6.050 288,627 -0.20(-3.20%)
May 21, 2019 6.090 6.280 5.910 6.250 644,273 +0.21(+3.48%)
May 20, 2019 5.900 6.450 5.900 6.040 1,332,201 +0.14(+2.37%)
May 17, 2019 6.290 6.570 5.818 5.900 2,036,400 -0.53(-8.24%)
May 16, 2019 6.640 6.810 6.200 6.430 2,418,982 -0.26(-3.89%)
May 15, 2019 7.070 7.140 6.550 6.690 2,156,284 -0.44(-6.17%)
May 14, 2019 5.830 7.900 5.790 7.130 6,239,949 +1.37(+23.78%)
May 13, 2019 6.390 6.390 5.720 5.760 1,205,580 -0.81(-12.33%)
May 10, 2019 6.400 7.630 5.830 6.570 1,780,300 -0.63(-8.75%)
May 09, 2019 7.600 7.600 6.800 7.200 963,769 -0.80(-10.00%)
May 08, 2019 8.000 8.400 8.000 8.000 462,050 +0.00(+0.00%)
May 07, 2019 9.200 9.400 7.200 8.000 899,873 -1.23(-13.31%)
May 06, 2019 9.500 9.918 9.200 9.228 528,506 -0.23(-2.43%)
May 03, 2019 10.19 10.20 9.400 9.458 1,236,715 -1.08(-10.28%)
May 02, 2019 10.40 10.58 10.20 10.54 292,225 +0.34(+3.35%)
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.