Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

3.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.630 5.670 5.000 5.020 1,082,209 -0.62(-10.91%)
Sep 27, 2019 5.890 6.069 5.500 5.635 639,300 -0.32(-5.29%)
Sep 26, 2019 6.220 6.327 5.830 5.950 504,829 -0.34(-5.41%)
Sep 25, 2019 6.360 6.620 6.200 6.290 607,858 -0.05(-0.79%)
Sep 24, 2019 6.350 6.470 6.100 6.340 602,461 +0.00(+0.00%)
Sep 23, 2019 6.560 6.630 6.200 6.340 487,755 -0.21(-3.21%)
Sep 20, 2019 6.800 6.849 6.430 6.550 535,000 -0.20(-2.96%)
Sep 19, 2019 6.630 7.140 6.630 6.750 584,658 +0.01(+0.15%)
Sep 18, 2019 6.870 6.900 6.650 6.740 642,239 -0.01(-0.15%)
Sep 17, 2019 7.640 7.650 6.700 6.750 1,212,108 -0.82(-10.83%)
Sep 16, 2019 6.360 7.700 6.320 7.570 1,827,996 +1.25(+19.78%)
Sep 13, 2019 5.620 6.470 5.610 6.320 1,237,600 +0.61(+10.68%)
Sep 12, 2019 5.770 5.800 5.550 5.710 256,573 -0.03(-0.52%)
Sep 11, 2019 5.300 5.800 5.300 5.740 931,137 +0.36(+6.69%)
Sep 10, 2019 5.320 5.490 5.260 5.380 584,104 -0.06(-1.10%)
Sep 09, 2019 5.510 5.630 5.350 5.440 539,118 -0.06(-1.09%)
Sep 06, 2019 5.310 5.730 5.230 5.500 766,100 +0.20(+3.77%)
Sep 05, 2019 5.510 5.600 5.270 5.300 764,020 -0.24(-4.33%)
Sep 04, 2019 5.840 5.840 5.510 5.540 576,007 -0.19(-3.32%)
Sep 03, 2019 5.920 5.940 5.680 5.730 535,401 -0.24(-4.02%)
Aug 30, 2019 6.210 6.210 5.900 5.970 423,900 -0.23(-3.71%)
Aug 29, 2019 6.250 6.320 6.080 6.200 378,756 -0.02(-0.32%)
Aug 28, 2019 6.230 6.390 6.170 6.220 467,638 -0.08(-1.27%)
Aug 27, 2019 6.330 6.330 6.170 6.300 508,611 -0.01(-0.16%)
Aug 26, 2019 6.270 6.450 6.100 6.310 504,613 +0.07(+1.20%)
Aug 23, 2019 6.530 6.649 6.050 6.235 633,200 -0.39(-5.96%)
Aug 22, 2019 6.850 6.950 6.460 6.630 685,058 -0.20(-2.93%)
Aug 21, 2019 6.750 6.990 6.530 6.830 942,569 +0.16(+2.40%)
Aug 20, 2019 7.020 7.050 6.430 6.670 1,569,155 -0.62(-8.50%)
Aug 19, 2019 8.100 8.450 7.000 7.290 3,697,584 -0.55(-7.02%)
Aug 16, 2019 6.780 8.240 6.700 7.840 5,612,100 +1.22(+18.43%)
Aug 15, 2019 5.950 6.890 5.540 6.620 3,309,202 +0.58(+9.60%)
Aug 14, 2019 4.470 6.500 4.250 6.040 6,809,652 +1.74(+40.47%)
Aug 13, 2019 4.050 4.400 4.010 4.300 620,152 +0.28(+6.97%)
Aug 12, 2019 4.140 4.270 4.020 4.020 382,107 -0.13(-3.13%)
Aug 09, 2019 4.400 4.402 4.070 4.150 571,000 -0.22(-5.03%)
Aug 08, 2019 4.550 4.580 4.200 4.370 714,587 -0.25(-5.41%)
Aug 07, 2019 4.700 4.730 4.550 4.620 331,926 -0.14(-2.94%)
Aug 06, 2019 4.410 4.760 4.250 4.760 533,357 +0.41(+9.43%)
Aug 05, 2019 4.350 4.390 4.190 4.350 347,590 +0.01(+0.23%)
Aug 02, 2019 4.560 4.560 4.270 4.340 375,900 -0.20(-4.41%)
Aug 01, 2019 4.280 4.600 4.260 4.540 614,819 +0.23(+5.34%)
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%)
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.