Skip to main content

Novavax Inc (NQ: NVAX )

4.840 -0.010 (-0.21%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 229.80 234.00 214.70 215.40 210,896 -17.00(-7.31%)
Aug 28, 2015 227.20 234.10 225.68 232.40 189,415 +0.00(+0.00%)
Aug 27, 2015 223.40 234.60 219.00 232.40 343,609 +16.60(+7.69%)
Aug 26, 2015 211.40 217.80 200.60 215.80 289,747 +10.80(+5.27%)
Aug 25, 2015 231.20 231.20 204.80 205.00 285,997 -9.60(-4.47%)
Aug 24, 2015 219.00 232.00 202.00 214.60 380,574 -28.40(-11.69%)
Aug 21, 2015 238.00 251.00 233.60 243.00 242,967 -3.80(-1.54%)
Aug 20, 2015 260.00 264.60 246.60 246.80 223,356 -15.60(-5.95%)
Aug 19, 2015 268.00 272.20 260.10 262.40 192,285 -7.40(-2.74%)
Aug 18, 2015 283.00 283.60 269.20 269.80 191,836 -13.00(-4.60%)
Aug 17, 2015 266.00 284.80 264.00 282.80 217,954 +16.80(+6.32%)
Aug 14, 2015 267.60 276.80 260.60 266.00 255,770 -2.80(-1.04%)
Aug 13, 2015 279.40 289.80 268.40 268.80 386,490 -4.20(-1.54%)
Aug 12, 2015 272.80 275.80 256.40 273.00 404,743 -4.80(-1.73%)
Aug 11, 2015 246.60 300.20 246.20 277.80 1,545,262 +54.00(+24.13%)
Aug 10, 2015 217.60 224.80 217.60 223.80 237,733 +7.20(+3.32%)
Aug 07, 2015 224.20 224.60 210.40 216.60 299,284 -11.80(-5.17%)
Aug 06, 2015 239.60 241.40 226.40 228.40 171,162 -11.40(-4.75%)
Aug 05, 2015 236.00 243.80 235.40 239.80 121,892 +4.60(+1.96%)
Aug 04, 2015 242.80 243.70 230.30 235.20 217,270 -7.20(-2.97%)
Aug 03, 2015 244.20 249.60 238.40 242.40 148,042 +1.20(+0.50%)
Jul 31, 2015 242.60 246.60 237.40 241.20 134,725 -1.00(-0.41%)
Jul 30, 2015 244.60 245.00 235.40 242.20 149,525 +3.40(+1.42%)
Jul 29, 2015 242.40 244.80 234.20 238.80 144,154 -5.10(-2.09%)
Jul 28, 2015 234.00 246.00 230.60 243.90 167,847 +11.50(+4.95%)
Jul 27, 2015 235.00 235.00 221.60 232.40 219,993 -3.40(-1.44%)
Jul 24, 2015 237.60 245.80 235.00 235.80 175,602 -4.00(-1.67%)
Jul 23, 2015 248.40 248.40 237.20 239.80 159,400 -8.60(-3.46%)
Jul 22, 2015 243.40 250.70 238.60 248.40 139,926 +2.00(+0.81%)
Jul 21, 2015 259.00 262.40 243.00 246.40 289,878 -2.20(-0.88%)
Jul 20, 2015 243.20 250.60 242.20 248.60 181,746 +6.90(+2.85%)
Jul 17, 2015 242.60 243.00 238.00 241.70 407,405 -0.10(-0.04%)
Jul 16, 2015 241.60 244.00 237.10 241.80 200,722 +4.60(+1.94%)
Jul 15, 2015 246.40 255.20 236.80 237.20 289,719 -6.40(-2.63%)
Jul 14, 2015 239.60 244.40 236.70 243.60 196,551 +4.20(+1.75%)
Jul 13, 2015 243.20 243.60 237.80 239.40 206,164 -0.20(-0.08%)
Jul 10, 2015 244.20 248.80 237.40 239.60 288,678 -2.60(-1.07%)
Jul 09, 2015 228.20 243.40 225.20 242.20 356,375 +24.00(+11.00%)
Jul 08, 2015 223.80 225.00 217.60 218.20 145,812 -8.90(-3.92%)
Jul 07, 2015 223.80 227.20 219.40 227.10 200,814 +3.90(+1.75%)
Jul 06, 2015 215.20 225.00 209.20 223.20 142,810 +5.60(+2.57%)
Jul 02, 2015 220.80 217.60 217.60 217.60 104,310 -2.40(-1.09%)
Jul 01, 2015 224.60 225.80 217.80 220.00 147,989 -2.80(-1.26%)
Jun 30, 2015 213.80 223.80 213.00 222.80 213,447 +11.60(+5.49%)
Jun 29, 2015 212.20 221.00 208.40 211.20 216,278 -11.90(-5.33%)
Jun 26, 2015 222.20 225.20 219.20 223.10 194,722 +0.80(+0.36%)
Jun 25, 2015 226.80 228.14 218.00 222.30 219,465 -1.50(-0.67%)
Jun 24, 2015 221.00 229.00 219.80 223.80 386,246 +1.60(+0.72%)
Jun 23, 2015 201.60 223.20 201.60 222.20 502,457 +23.00(+11.55%)
Jun 22, 2015 189.80 200.00 189.40 199.20 236,360 +11.60(+6.18%)
Jun 19, 2015 190.00 191.40 187.60 187.60 313,932 -3.00(-1.57%)
Jun 18, 2015 183.40 191.00 183.00 190.60 193,765 +8.00(+4.38%)
Jun 17, 2015 179.60 182.75 179.00 182.60 120,292 +3.00(+1.67%)
Jun 16, 2015 177.20 180.80 177.00 179.60 115,244 +2.20(+1.24%)
Jun 15, 2015 177.20 178.60 174.40 177.40 99,299 -0.90(-0.50%)
Jun 12, 2015 179.20 180.00 178.00 178.30 73,866 -1.50(-0.83%)
Jun 11, 2015 180.20 180.70 177.60 179.80 67,933 +0.10(+0.06%)
Jun 10, 2015 179.80 181.40 177.40 179.70 120,080 +0.70(+0.39%)
Jun 09, 2015 179.80 179.80 176.60 179.00 92,132 +1.80(+1.02%)
Jun 08, 2015 175.80 180.20 175.40 177.20 108,858 +1.10(+0.62%)
Jun 05, 2015 174.60 176.20 167.40 176.10 110,945 +0.90(+0.51%)
Jun 04, 2015 177.60 179.40 173.00 175.20 88,718 -3.00(-1.68%)
Jun 03, 2015 178.60 179.80 176.80 178.20 97,478 +0.40(+0.22%)
Jun 02, 2015 177.80 179.00 174.80 177.80 215,784 -0.90(-0.50%)
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.