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 (%)
Jul 31, 2006 69.00 80.00 67.60 77.40 161,842 +8.60(+12.50%)
Jul 28, 2006 67.40 69.00 66.00 68.80 56,190 +2.20(+3.30%)
Jul 27, 2006 73.60 75.00 65.60 66.60 88,827 -7.40(-10.00%)
Jul 26, 2006 73.20 75.80 71.60 74.00 51,315 +0.00(+0.00%)
Jul 25, 2006 72.00 76.20 70.80 74.00 57,987 +1.60(+2.21%)
Jul 24, 2006 70.80 74.00 70.40 72.40 47,918 +1.40(+1.97%)
Jul 21, 2006 74.40 75.00 69.60 71.00 76,814 -3.60(-4.83%)
Jul 20, 2006 80.60 81.40 74.00 74.60 64,107 -6.20(-7.67%)
Jul 19, 2006 77.80 81.20 77.40 80.80 50,855 +2.60(+3.32%)
Jul 18, 2006 81.80 84.40 76.60 78.20 150,438 +2.20(+2.89%)
Jul 17, 2006 79.40 80.40 74.20 76.00 86,856 -3.80(-4.76%)
Jul 14, 2006 82.40 83.40 78.60 79.80 74,122 -3.20(-3.86%)
Jul 13, 2006 86.80 88.40 81.00 83.00 75,595 -5.40(-6.11%)
Jul 12, 2006 92.20 95.60 88.20 88.40 78,760 -3.56(-3.87%)
Jul 11, 2006 90.20 92.00 86.00 91.96 74,935 +1.16(+1.28%)
Jul 10, 2006 94.60 94.76 90.00 90.80 58,150 -3.00(-3.20%)
Jul 07, 2006 95.00 97.00 93.40 93.80 54,230 -1.40(-1.47%)
Jul 06, 2006 97.40 98.00 94.60 95.20 45,715 -1.60(-1.65%)
Jul 05, 2006 100.60 100.60 93.40 96.80 106,506 -3.00(-3.01%)
Jul 03, 2006 100.40 102.00 99.00 99.80 31,114 -1.00(-0.99%)
Jun 30, 2006 103.80 105.00 100.00 100.80 398,234 -2.20(-2.14%)
Jun 29, 2006 101.20 103.40 99.80 103.00 87,400 +1.80(+1.78%)
Jun 28, 2006 99.80 101.60 96.00 101.20 66,606 +3.40(+3.48%)
Jun 27, 2006 104.60 107.00 97.20 97.80 114,574 -6.80(-6.50%)
Jun 26, 2006 100.00 107.80 99.00 104.60 173,510 +6.00(+6.09%)
Jun 23, 2006 93.60 99.40 92.00 98.60 113,476 +4.00(+4.23%)
Jun 22, 2006 91.00 95.00 90.60 94.60 88,012 +3.60(+3.96%)
Jun 21, 2006 92.00 93.40 89.20 91.00 65,255 -0.60(-0.66%)
Jun 20, 2006 91.80 94.00 89.80 91.60 59,902 -0.20(-0.22%)
Jun 19, 2006 96.60 97.60 90.80 91.80 93,811 -2.40(-2.55%)
Jun 16, 2006 90.40 99.80 90.00 94.20 80,831 +3.80(+4.20%)
Jun 15, 2006 88.60 93.00 87.80 90.40 68,136 +2.80(+3.20%)
Jun 14, 2006 87.20 91.60 86.00 87.60 60,400 +0.40(+0.46%)
Jun 13, 2006 90.60 92.80 85.20 87.20 106,805 -3.20(-3.54%)
Jun 12, 2006 93.40 98.80 90.00 90.40 102,485 -3.40(-3.62%)
Jun 09, 2006 93.40 97.00 92.00 93.80 81,903 +1.80(+1.96%)
Jun 08, 2006 97.40 98.20 86.00 92.00 174,410 -5.80(-5.93%)
Jun 07, 2006 100.00 101.78 97.80 97.80 49,333 -2.60(-2.59%)
Jun 06, 2006 102.40 104.40 97.80 100.40 118,264 -2.20(-2.14%)
Jun 05, 2006 106.40 108.00 102.40 102.60 106,148 -3.00(-2.84%)
Jun 02, 2006 104.00 106.60 101.40 105.60 142,838 +5.40(+5.39%)
Jun 01, 2006 101.40 101.80 95.80 100.20 121,672 -1.20(-1.18%)
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%)
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.