Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 58.80 59.60 56.00 58.00 12,548 -1.80(-3.01%)
Sep 29, 2008 62.40 62.40 59.20 59.80 20,924 -2.80(-4.47%)
Sep 26, 2008 62.00 63.80 61.20 62.60 15,414 +0.00(+0.00%)
Sep 25, 2008 61.60 63.00 61.20 62.60 11,104 +2.20(+3.64%)
Sep 24, 2008 61.00 61.80 59.40 60.40 13,213 -0.80(-1.31%)
Sep 23, 2008 60.20 61.60 57.40 61.20 13,136 +0.80(+1.32%)
Sep 22, 2008 62.00 63.80 59.20 60.40 12,192 -2.40(-3.82%)
Sep 19, 2008 62.00 68.30 58.60 62.80 112,908 +3.80(+6.44%)
Sep 18, 2008 56.00 59.00 53.60 59.00 26,190 +4.60(+8.46%)
Sep 17, 2008 58.20 58.60 54.40 54.40 10,776 -4.20(-7.17%)
Sep 16, 2008 53.20 58.60 53.20 58.60 18,473 +3.60(+6.55%)
Sep 15, 2008 56.00 58.40 54.40 55.00 13,525 -3.20(-5.50%)
Sep 12, 2008 58.20 58.60 57.60 58.20 15,686 +0.00(+0.00%)
Sep 11, 2008 56.50 58.20 56.20 58.20 15,044 +0.80(+1.39%)
Sep 10, 2008 57.00 58.00 55.00 57.40 11,561 +2.00(+3.61%)
Sep 09, 2008 58.40 59.00 55.20 55.40 22,373 -3.20(-5.46%)
Sep 08, 2008 59.00 59.00 57.60 58.60 7,427 +0.80(+1.38%)
Sep 05, 2008 58.00 58.40 55.40 57.80 18,894 +0.40(+0.70%)
Sep 04, 2008 58.00 58.20 57.20 57.40 17,653 -1.40(-2.38%)
Sep 03, 2008 58.00 59.20 56.80 58.80 14,017 +0.80(+1.38%)
Sep 02, 2008 56.60 58.00 55.20 58.00 15,399 +2.80(+5.07%)
Aug 29, 2008 55.80 56.40 54.80 55.20 26,532 -0.40(-0.72%)
Aug 28, 2008 54.00 56.00 54.00 55.60 11,537 +1.60(+2.96%)
Aug 27, 2008 57.20 58.80 53.20 54.00 15,480 -4.20(-7.22%)
Aug 26, 2008 61.00 61.60 51.80 58.20 38,379 -1.20(-2.02%)
Aug 25, 2008 58.60 61.00 58.30 59.40 23,382 -0.20(-0.34%)
Aug 22, 2008 56.20 59.60 56.20 59.60 15,845 +3.40(+6.05%)
Aug 21, 2008 56.60 58.60 55.20 56.20 12,173 -0.40(-0.71%)
Aug 20, 2008 56.60 57.60 56.40 56.60 5,560 +0.00(+0.00%)
Aug 19, 2008 57.00 57.20 55.20 56.60 7,480 -0.60(-1.05%)
Aug 18, 2008 56.80 58.60 56.40 57.20 5,253 +0.20(+0.35%)
Aug 15, 2008 58.40 58.80 56.20 57.00 11,662 -1.00(-1.72%)
Aug 14, 2008 57.20 58.00 56.40 58.00 9,997 +0.20(+0.35%)
Aug 13, 2008 56.80 58.60 56.60 57.80 7,926 +0.60(+1.05%)
Aug 12, 2008 55.60 57.20 55.40 57.20 11,485 +2.40(+4.38%)
Aug 11, 2008 51.40 58.20 51.40 54.80 21,674 +3.40(+6.61%)
Aug 08, 2008 49.60 53.60 48.60 51.40 19,520 +4.00(+8.44%)
Aug 07, 2008 51.20 52.80 47.00 47.40 21,968 -5.20(-9.89%)
Aug 06, 2008 52.00 53.20 51.40 52.60 9,934 +0.00(+0.00%)
Aug 05, 2008 51.80 52.80 51.00 52.60 56,005 +1.40(+2.73%)
Aug 04, 2008 53.20 53.20 50.70 51.20 13,323 -1.40(-2.66%)
Aug 01, 2008 50.60 53.00 50.40 52.60 11,512 +2.20(+4.37%)
Jul 31, 2008 50.00 51.60 49.80 50.40 13,618 +0.40(+0.80%)
Jul 30, 2008 50.60 50.60 49.40 50.00 21,811 +0.20(+0.40%)
Jul 29, 2008 49.80 52.00 48.40 49.80 42,007 -5.80(-10.43%)
Jul 28, 2008 59.60 60.00 53.40 55.60 14,673 -3.60(-6.08%)
Jul 25, 2008 57.80 59.60 55.20 59.20 11,982 +1.40(+2.42%)
Jul 24, 2008 57.00 58.00 56.20 57.80 39,288 +1.00(+1.76%)
Jul 23, 2008 58.40 58.40 54.80 56.80 10,512 -0.20(-0.35%)
Jul 22, 2008 53.80 57.00 53.60 57.00 8,354 +2.20(+4.01%)
Jul 21, 2008 52.40 55.00 51.80 54.80 9,956 +1.80(+3.40%)
Jul 18, 2008 53.20 53.80 52.40 53.00 6,316 -0.20(-0.38%)
Jul 17, 2008 53.60 54.00 52.00 53.20 8,938 +0.00(+0.00%)
Jul 16, 2008 52.60 53.40 50.80 53.20 12,968 +1.20(+2.31%)
Jul 15, 2008 49.00 53.40 48.20 52.00 13,966 +2.00(+4.00%)
Jul 14, 2008 52.00 52.00 46.00 50.00 11,314 -1.80(-3.47%)
Jul 11, 2008 52.40 52.40 49.80 51.80 12,795 +0.80(+1.57%)
Jul 10, 2008 46.00 51.20 45.43 51.00 14,349 +5.00(+10.87%)
Jul 09, 2008 44.80 48.00 43.80 46.00 16,624 +1.60(+3.60%)
Jul 08, 2008 43.40 44.60 41.00 44.40 15,174 +1.20(+2.78%)
Jul 07, 2008 46.00 46.60 42.40 43.20 10,978 -2.60(-5.68%)
Jul 04, 2008 45.40 47.40 45.40 45.80 5,424 +0.00(+0.00%)
Jul 03, 2008 45.40 47.40 45.40 45.80 5,424 +0.60(+1.33%)
Jul 02, 2008 46.20 47.60 45.20 45.20 14,997 -1.20(-2.59%)
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.