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 (%)
Sep 30, 2002 78.02 87.40 78.02 86.60 4,165 +4.60(+5.61%)
Sep 27, 2002 78.00 82.00 78.00 82.00 4,545 +0.60(+0.74%)
Sep 26, 2002 76.00 82.74 76.00 81.40 3,440 +4.60(+5.99%)
Sep 25, 2002 65.60 79.80 64.20 76.80 13,525 +10.20(+15.32%)
Sep 24, 2002 62.20 66.80 61.00 66.60 1,110 +4.60(+7.42%)
Sep 23, 2002 67.80 67.80 62.00 62.00 1,265 -5.98(-8.80%)
Sep 20, 2002 64.60 67.98 61.00 67.98 4,595 -3.62(-5.06%)
Sep 19, 2002 72.58 72.58 63.00 71.60 2,575 +1.60(+2.29%)
Sep 18, 2002 64.00 72.00 57.20 70.00 2,398 +5.00(+7.69%)
Sep 17, 2002 72.70 72.80 65.00 65.00 1,770 -5.00(-7.14%)
Sep 16, 2002 73.00 74.76 70.00 70.00 1,346 -3.20(-4.37%)
Sep 13, 2002 77.80 78.00 73.00 73.20 980 -1.40(-1.88%)
Sep 12, 2002 77.60 78.00 73.00 74.60 835 -3.00(-3.87%)
Sep 11, 2002 74.45 81.20 73.62 77.60 2,580 +0.81(+1.05%)
Sep 10, 2002 88.20 88.20 71.80 76.79 8,593 -6.41(-7.70%)
Sep 09, 2002 75.40 84.20 73.00 83.20 2,623 +8.20(+10.93%)
Sep 06, 2002 80.00 80.40 74.00 75.00 825 -3.00(-3.85%)
Sep 05, 2002 69.20 83.00 68.00 78.00 4,865 +6.00(+8.33%)
Sep 04, 2002 65.40 72.40 63.60 72.00 870 +5.80(+8.76%)
Sep 03, 2002 67.00 69.00 66.00 66.20 1,162 -2.00(-2.93%)
Aug 30, 2002 70.00 70.00 63.80 68.20 91,500 +0.20(+0.29%)
Aug 29, 2002 68.00 70.40 63.20 68.00 435 +2.60(+3.98%)
Aug 28, 2002 64.20 66.44 64.20 65.40 762 -2.80(-4.11%)
Aug 27, 2002 72.00 78.20 61.00 68.20 2,611 -4.80(-6.58%)
Aug 26, 2002 58.20 73.00 56.00 73.00 1,440 +11.20(+18.12%)
Aug 23, 2002 66.00 66.40 58.20 61.80 2,070 -0.20(-0.32%)
Aug 22, 2002 67.00 73.00 61.00 62.00 1,450 -6.40(-9.36%)
Aug 21, 2002 67.60 72.80 67.00 68.40 866 +0.80(+1.18%)
Aug 20, 2002 72.40 72.80 65.40 67.60 1,740 -9.00(-11.75%)
Aug 16, 2002 82.60 82.60 76.00 76.60 1,022 -5.80(-7.04%)
Aug 15, 2002 82.40 82.60 76.20 82.40 3,085 +1.20(+1.48%)
Aug 14, 2002 71.60 82.40 71.60 81.20 2,005 +8.80(+12.15%)
Aug 13, 2002 77.40 79.80 70.80 72.40 1,005 -6.20(-7.89%)
Aug 12, 2002 75.60 83.20 70.00 78.60 2,232 -7.40(-8.60%)
Aug 07, 2002 81.00 96.20 81.00 86.00 7,187 +2.00(+2.38%)
Aug 06, 2002 61.40 85.40 60.40 84.00 4,983 +24.00(+40.00%)
Aug 05, 2002 59.80 65.80 58.80 60.00 2,249 -0.60(-0.99%)
Aug 02, 2002 60.00 62.40 55.00 60.60 2,895 +0.60(+1.00%)
Aug 01, 2002 61.80 64.20 58.00 60.00 2,243 -4.20(-6.54%)
Jul 31, 2002 59.00 65.80 59.00 64.20 3,625 +2.00(+3.22%)
Jul 30, 2002 57.20 62.88 57.20 62.20 1,856 -1.40(-2.20%)
Jul 29, 2002 60.00 64.60 56.40 63.60 6,083 +3.58(+5.96%)
Jul 26, 2002 61.60 61.80 49.80 60.02 4,603 +1.42(+2.42%)
Jul 25, 2002 55.80 61.00 53.80 58.60 6,502 +6.38(+12.22%)
Jul 24, 2002 47.00 55.80 42.60 52.22 4,820 +12.22(+30.55%)
Jul 23, 2002 47.60 52.40 40.00 40.00 5,760 -6.60(-14.16%)
Jul 22, 2002 42.80 47.60 40.10 46.60 5,055 +5.00(+12.02%)
Jul 19, 2002 40.00 41.60 37.40 41.60 6,820 -0.40(-0.95%)
Jul 17, 2002 49.80 51.80 35.00 42.00 8,095 -6.00(-12.50%)
Jul 12, 2002 50.00 52.78 43.00 48.00 16,435 -0.80(-1.64%)
Jul 11, 2002 46.80 54.00 44.40 48.80 30,180 +5.80(+13.49%)
Jul 10, 2002 52.60 55.00 42.00 43.00 14,195 -8.00(-15.69%)
Jul 09, 2002 75.00 75.00 51.00 51.00 21,165 -26.80(-34.45%)
Jul 05, 2002 79.80 80.00 73.40 77.80 795 +2.80(+3.73%)
Jul 04, 2002 73.00 76.60 68.20 75.00 2,105 +0.00(+0.00%)
Jul 03, 2002 73.00 76.60 68.20 75.00 2,105 +2.00(+2.74%)
Jul 02, 2002 70.60 78.40 70.00 73.00 8,270 +0.00(+0.00%)
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.