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 (%)
Apr 30, 2013 47.60 48.40 46.60 47.00 0 -2.60(-5.24%)
Apr 29, 2013 49.00 50.40 48.20 49.60 52,151 -0.20(-0.40%)
Apr 26, 2013 50.00 50.20 47.60 49.80 53,927 -0.20(-0.40%)
Apr 25, 2013 49.20 51.60 48.40 50.00 0 +1.00(+2.04%)
Apr 24, 2013 50.60 50.80 48.60 49.00 57,690 -1.60(-3.16%)
Apr 23, 2013 50.00 51.00 48.62 50.60 50,191 +0.40(+0.80%)
Apr 22, 2013 49.60 50.20 48.00 50.20 45,945 +0.20(+0.40%)
Apr 19, 2013 48.00 50.00 47.40 50.00 51,230 +2.00(+4.17%)
Apr 18, 2013 49.00 49.20 46.20 48.00 106,171 -0.90(-1.84%)
Apr 17, 2013 50.20 50.80 47.40 48.90 112,211 -1.30(-2.59%)
Apr 16, 2013 49.60 50.20 48.20 50.20 89,128 +0.80(+1.62%)
Apr 15, 2013 53.40 54.60 48.20 49.40 148,920 -2.00(-3.89%)
Apr 12, 2013 53.60 54.60 50.80 51.40 90,710 -2.40(-4.46%)
Apr 11, 2013 53.80 54.80 51.60 53.80 120,696 +0.00(+0.00%)
Apr 10, 2013 51.60 55.40 51.20 53.80 215,320 +2.60(+5.08%)
Apr 09, 2013 49.80 51.80 48.00 51.20 107,401 +1.80(+3.64%)
Apr 08, 2013 49.80 50.80 47.80 49.40 121,053 +1.00(+2.07%)
Apr 05, 2013 47.20 50.00 45.40 48.40 172,550 +2.80(+6.14%)
Apr 04, 2013 48.00 49.00 45.00 45.60 73,207 -2.40(-5.00%)
Apr 03, 2013 50.80 50.80 46.60 48.00 207,379 +1.00(+2.13%)
Apr 02, 2013 47.60 48.60 46.20 47.00 90,294 -0.40(-0.84%)
Apr 01, 2013 45.80 48.40 45.80 47.40 91,976 +1.80(+3.95%)
Mar 28, 2013 43.80 45.70 43.60 45.60 73,700 +2.00(+4.59%)
Mar 27, 2013 43.20 44.00 42.60 43.60 34,786 +0.20(+0.46%)
Mar 26, 2013 43.40 44.40 42.60 43.40 65,994 +0.20(+0.46%)
Mar 25, 2013 43.40 43.60 42.60 43.20 62,784 +0.00(+0.00%)
Mar 22, 2013 43.00 43.40 43.00 43.20 37,184 +0.20(+0.47%)
Mar 21, 2013 43.00 43.40 42.80 43.00 36,406 -0.20(-0.46%)
Mar 20, 2013 42.60 43.60 42.60 43.20 61,863 +0.80(+1.89%)
Mar 19, 2013 43.00 43.40 42.40 42.40 55,217 -0.20(-0.47%)
Mar 18, 2013 42.40 42.80 41.40 42.60 51,659 +0.60(+1.43%)
Mar 15, 2013 41.60 42.40 41.40 42.00 93,240 +0.20(+0.48%)
Mar 14, 2013 41.20 42.40 41.00 41.80 64,907 +0.80(+1.95%)
Mar 13, 2013 41.00 41.60 40.40 41.00 41,132 +0.10(+0.24%)
Mar 12, 2013 41.20 42.20 40.20 40.90 118,803 -0.30(-0.73%)
Mar 11, 2013 41.20 41.60 39.70 41.20 54,650 +0.20(+0.49%)
Mar 08, 2013 40.80 42.20 40.40 41.00 65,625 +0.80(+1.99%)
Mar 07, 2013 37.00 40.60 37.00 40.20 93,392 +3.40(+9.24%)
Mar 06, 2013 36.60 37.20 35.90 36.80 19,910 +0.20(+0.55%)
Mar 05, 2013 36.60 36.60 35.20 36.60 17,925 +0.80(+2.23%)
Mar 04, 2013 36.40 37.40 35.20 35.80 22,019 -0.80(-2.19%)
Mar 01, 2013 36.00 36.60 34.40 36.60 22,943 +0.20(+0.55%)
Feb 28, 2013 36.20 36.80 35.80 36.40 39,066 +0.40(+1.11%)
Feb 27, 2013 35.80 36.60 35.40 36.00 18,962 +0.00(+0.00%)
Feb 26, 2013 35.20 36.40 34.60 36.00 16,060 +1.00(+2.86%)
Feb 25, 2013 37.00 37.20 35.00 35.00 32,064 -1.80(-4.89%)
Feb 22, 2013 37.00 37.00 36.10 36.80 14,759 +0.20(+0.55%)
Feb 21, 2013 37.20 37.60 36.00 36.60 26,134 -0.60(-1.61%)
Feb 20, 2013 38.00 38.60 37.20 37.20 25,287 -0.80(-2.11%)
Feb 19, 2013 37.80 38.60 37.00 38.00 33,035 +0.20(+0.53%)
Feb 15, 2013 38.00 38.60 37.40 37.80 35,423 -0.20(-0.53%)
Feb 14, 2013 38.00 38.80 37.40 38.00 52,263 +0.00(+0.00%)
Feb 13, 2013 36.40 38.40 36.40 38.00 43,540 +1.60(+4.40%)
Feb 12, 2013 36.00 36.70 35.60 36.40 10,907 +0.40(+1.11%)
Feb 11, 2013 36.40 36.60 35.60 36.00 13,715 -0.40(-1.10%)
Feb 08, 2013 36.40 36.50 35.60 36.40 15,071 +0.20(+0.55%)
Feb 07, 2013 36.00 37.80 35.40 36.20 30,718 +0.00(+0.00%)
Feb 06, 2013 37.60 37.60 35.60 36.20 23,051 +0.20(+0.56%)
Feb 04, 2013 35.80 37.00 35.00 36.00 78,208 +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.