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 (%)
Mar 31, 2006 166.60 167.80 158.00 159.60 449,810 -4.00(-2.44%)
Mar 30, 2006 152.50 163.60 151.40 163.60 487,642 +13.40(+8.92%)
Mar 29, 2006 150.20 154.00 148.60 150.20 188,516 +1.40(+0.94%)
Mar 28, 2006 150.60 151.40 140.00 148.80 166,750 -1.60(-1.06%)
Mar 27, 2006 152.60 156.40 148.40 150.40 299,913 +0.20(+0.13%)
Mar 24, 2006 148.00 151.60 143.60 150.20 237,246 +4.60(+3.16%)
Mar 23, 2006 146.20 149.00 141.80 145.60 348,990 -4.60(-3.06%)
Mar 22, 2006 155.00 159.00 145.60 150.20 585,515 -4.00(-2.59%)
Mar 21, 2006 155.20 161.20 151.40 154.20 992,018 -12.00(-7.22%)
Mar 20, 2006 150.80 166.20 148.20 166.20 777,258 +19.00(+12.91%)
Mar 17, 2006 146.60 149.40 139.20 147.20 461,296 +1.20(+0.82%)
Mar 16, 2006 142.80 151.00 141.40 146.00 744,769 +6.00(+4.29%)
Mar 15, 2006 134.40 140.00 129.20 140.00 431,363 +7.00(+5.26%)
Mar 14, 2006 125.90 137.20 125.40 133.00 740,423 +10.20(+8.31%)
Mar 13, 2006 117.10 123.60 115.60 122.80 433,849 +8.00(+6.97%)
Mar 10, 2006 112.50 116.00 111.00 114.80 193,321 +4.00(+3.61%)
Mar 09, 2006 107.40 113.00 106.00 110.80 177,176 +3.20(+2.97%)
Mar 08, 2006 108.40 110.00 105.40 107.60 118,706 -1.60(-1.47%)
Mar 07, 2006 113.20 113.80 109.20 109.20 128,350 -3.60(-3.19%)
Mar 06, 2006 115.20 115.20 110.20 112.80 205,477 +4.80(+4.44%)
Mar 03, 2006 110.00 110.40 105.20 108.00 187,792 +0.40(+0.37%)
Mar 02, 2006 113.00 113.20 106.80 107.60 305,059 -6.20(-5.45%)
Mar 01, 2006 120.70 120.80 112.40 113.80 468,910 -2.20(-1.90%)
Feb 28, 2006 114.40 123.00 110.60 116.00 658,243 +1.60(+1.40%)
Feb 27, 2006 109.30 115.00 106.40 114.40 601,198 +12.00(+11.72%)
Feb 24, 2006 99.00 104.40 97.40 102.40 194,254 +4.00(+4.07%)
Feb 23, 2006 97.80 101.80 94.60 98.40 146,547 +0.80(+0.82%)
Feb 22, 2006 100.00 100.60 94.60 97.60 182,794 -2.00(-2.01%)
Feb 21, 2006 94.60 103.60 94.40 99.60 479,721 +7.60(+8.26%)
Feb 17, 2006 89.60 94.60 88.80 92.00 287,259 +3.20(+3.60%)
Feb 16, 2006 88.80 89.00 85.00 88.80 108,310 +1.20(+1.37%)
Feb 15, 2006 87.50 90.40 84.80 87.60 259,290 +3.56(+4.24%)
Feb 14, 2006 83.60 86.00 81.80 84.04 101,324 +0.64(+0.76%)
Feb 13, 2006 83.40 85.40 82.20 83.40 45,915 +0.20(+0.24%)
Feb 10, 2006 86.00 86.00 82.00 83.20 55,314 -2.80(-3.26%)
Feb 09, 2006 86.00 88.00 84.80 86.00 68,865 +0.40(+0.47%)
Feb 08, 2006 83.20 87.40 83.20 85.60 119,450 +2.40(+2.88%)
Feb 07, 2006 83.60 84.40 81.80 83.20 64,552 -0.60(-0.72%)
Feb 06, 2006 85.80 86.20 82.80 83.80 46,671 -1.00(-1.18%)
Feb 03, 2006 87.10 88.20 84.00 84.80 74,226 -3.20(-3.64%)
Feb 02, 2006 87.00 89.80 84.00 88.00 148,527 +2.50(+2.92%)
Feb 01, 2006 85.40 86.00 82.00 85.50 63,187 +1.50(+1.79%)
Jan 31, 2006 84.50 86.60 83.60 84.00 64,382 -1.60(-1.87%)
Jan 30, 2006 86.00 87.20 84.40 85.60 59,887 +0.00(+0.00%)
Jan 27, 2006 84.20 87.20 82.80 85.60 182,732 -2.20(-2.51%)
Jan 26, 2006 80.20 87.80 79.60 87.80 196,235 +7.80(+9.75%)
Jan 25, 2006 83.60 83.60 79.60 80.00 96,392 -2.20(-2.68%)
Jan 24, 2006 83.80 85.80 81.40 82.20 70,016 -1.40(-1.67%)
Jan 23, 2006 82.20 86.40 80.80 83.60 136,330 +1.00(+1.21%)
Jan 20, 2006 88.70 88.80 82.00 82.60 156,956 -5.60(-6.35%)
Jan 19, 2006 90.60 91.60 87.00 88.20 91,272 -2.40(-2.65%)
Jan 18, 2006 91.30 91.80 86.60 90.60 144,581 -2.00(-2.16%)
Jan 17, 2006 91.00 93.60 90.00 92.60 159,465 +2.00(+2.21%)
Jan 13, 2006 91.80 95.20 89.00 90.60 172,577 -2.00(-2.16%)
Jan 12, 2006 89.40 95.60 89.40 92.60 301,010 +2.00(+2.21%)
Jan 11, 2006 89.20 90.60 86.60 90.60 160,017 +0.60(+0.67%)
Jan 10, 2006 91.40 93.80 86.60 90.00 304,320 -0.60(-0.66%)
Jan 09, 2006 83.20 91.20 81.00 90.60 480,989 +10.80(+13.53%)
Jan 06, 2006 81.40 82.00 77.60 79.80 96,229 -0.60(-0.75%)
Jan 05, 2006 83.50 85.00 80.00 80.40 140,912 +0.80(+1.01%)
Jan 04, 2006 77.30 80.60 76.40 79.60 149,108 +2.00(+2.58%)
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.