Skip to main content

Novavax Inc (NQ: NVAX )

4.835 -0.015 (-0.31%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 70.40 70.40 67.80 68.40 4,260 +0.20(+0.29%)
Nov 29, 2004 69.00 75.60 67.00 68.20 12,885 -0.60(-0.87%)
Nov 26, 2004 63.20 69.80 61.20 68.80 12,225 +6.80(+10.97%)
Nov 24, 2004 60.60 62.60 60.60 62.00 5,525 +0.40(+0.65%)
Nov 23, 2004 61.00 62.00 60.00 61.60 9,445 +0.20(+0.33%)
Nov 22, 2004 64.00 64.00 60.80 61.40 3,880 -1.40(-2.23%)
Nov 19, 2004 61.80 63.40 59.60 62.80 8,605 +2.60(+4.32%)
Nov 18, 2004 62.00 62.00 60.00 60.20 5,550 -1.00(-1.63%)
Nov 17, 2004 61.20 62.00 60.80 61.20 4,510 +0.80(+1.32%)
Nov 16, 2004 62.60 64.00 60.20 60.40 8,690 -3.00(-4.73%)
Nov 15, 2004 61.20 64.00 59.60 63.40 15,390 +3.60(+6.02%)
Nov 12, 2004 60.00 60.40 59.60 59.80 13,960 -0.20(-0.33%)
Nov 11, 2004 62.40 62.40 59.60 60.00 27,550 -0.20(-0.33%)
Nov 10, 2004 60.00 61.60 59.77 60.20 37,325 -1.40(-2.27%)
Nov 09, 2004 67.20 67.20 60.80 61.60 40,825 -5.60(-8.33%)
Nov 08, 2004 70.80 72.80 64.60 67.20 24,050 -5.80(-7.95%)
Nov 05, 2004 74.00 74.40 72.40 73.00 6,145 -2.00(-2.67%)
Nov 04, 2004 77.00 77.00 70.80 75.00 19,440 -2.40(-3.10%)
Nov 03, 2004 77.80 79.80 76.20 77.40 7,510 +0.40(+0.52%)
Nov 02, 2004 77.00 78.60 75.40 77.00 8,955 +0.80(+1.05%)
Nov 01, 2004 79.40 80.00 75.20 76.20 4,080 -2.40(-3.05%)
Oct 29, 2004 80.00 80.00 76.00 78.60 3,815 -1.00(-1.26%)
Oct 28, 2004 77.00 79.60 76.80 79.60 9,440 +0.60(+0.76%)
Oct 27, 2004 70.80 82.00 70.80 79.00 18,040 +7.40(+10.34%)
Oct 26, 2004 73.00 74.00 70.60 71.60 9,600 -0.40(-0.56%)
Oct 25, 2004 74.00 75.00 71.20 72.00 10,850 +0.00(+0.00%)
Oct 22, 2004 70.20 73.60 68.60 72.00 5,945 +0.40(+0.56%)
Oct 21, 2004 75.50 75.80 70.40 71.60 10,500 -4.00(-5.29%)
Oct 20, 2004 79.40 79.40 74.60 75.60 13,670 -3.00(-3.82%)
Oct 19, 2004 79.60 80.00 78.40 78.60 13,305 -0.20(-0.25%)
Oct 18, 2004 77.00 82.00 74.80 78.80 16,565 +2.40(+3.14%)
Oct 15, 2004 75.00 77.40 73.80 76.40 15,725 +2.40(+3.24%)
Oct 14, 2004 75.80 75.80 73.40 74.00 15,420 +0.60(+0.82%)
Oct 13, 2004 73.60 76.00 69.40 73.40 34,785 +4.40(+6.38%)
Oct 12, 2004 64.00 71.80 62.40 69.00 28,655 +5.00(+7.81%)
Oct 11, 2004 62.20 70.00 62.20 64.00 5,645 -0.80(-1.23%)
Oct 08, 2004 70.00 70.00 63.20 64.80 8,210 -2.80(-4.14%)
Oct 07, 2004 62.00 72.00 61.80 67.60 52,305 +5.60(+9.03%)
Oct 06, 2004 63.00 64.00 61.60 62.00 11,155 -1.20(-1.90%)
Oct 05, 2004 62.00 64.00 62.00 63.20 5,095 -0.80(-1.25%)
Oct 04, 2004 66.60 67.40 62.00 64.00 10,065 +0.60(+0.95%)
Oct 01, 2004 63.80 66.80 61.20 63.40 3,360 +1.00(+1.60%)
Sep 30, 2004 63.00 67.40 61.40 62.40 12,925 +0.00(+0.00%)
Sep 29, 2004 62.00 65.60 61.00 62.40 6,440 +3.80(+6.48%)
Sep 28, 2004 62.40 63.00 57.60 58.60 13,870 -0.40(-0.68%)
Sep 27, 2004 65.60 65.60 59.00 59.00 14,560 -3.40(-5.45%)
Sep 24, 2004 65.20 66.00 62.20 62.40 4,150 -1.40(-2.19%)
Sep 23, 2004 62.60 65.20 61.60 63.80 12,715 +0.80(+1.27%)
Sep 22, 2004 66.20 66.40 62.20 63.00 7,210 -0.40(-0.63%)
Sep 21, 2004 65.40 70.00 62.60 63.40 17,730 -1.60(-2.46%)
Sep 20, 2004 72.80 72.80 65.00 65.00 15,105 -6.50(-9.09%)
Sep 17, 2004 76.40 78.00 69.00 71.50 10,690 -3.50(-4.67%)
Sep 16, 2004 79.20 79.20 74.80 75.00 7,985 -3.20(-4.09%)
Sep 15, 2004 77.00 80.80 76.20 78.20 12,345 +1.20(+1.56%)
Sep 14, 2004 72.40 77.20 67.60 77.00 6,165 +8.20(+11.92%)
Sep 13, 2004 66.00 71.80 65.20 68.80 6,030 +4.20(+6.50%)
Sep 10, 2004 63.40 66.20 62.80 64.60 3,400 +2.20(+3.53%)
Sep 09, 2004 61.60 63.20 60.00 62.40 9,795 +0.80(+1.30%)
Sep 08, 2004 62.20 63.80 60.80 61.60 6,705 -1.20(-1.91%)
Sep 07, 2004 68.00 69.80 62.00 62.80 9,975 -4.60(-6.82%)
Sep 03, 2004 66.20 70.00 64.80 67.40 4,435 -1.60(-2.32%)
Sep 02, 2004 67.00 69.00 64.40 69.00 6,380 +1.40(+2.07%)
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.