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 (%)
Sep 30, 2014 86.20 87.00 83.20 83.40 195,773 -3.00(-3.47%)
Sep 29, 2014 83.20 86.40 81.60 86.40 127,883 +2.60(+3.10%)
Sep 26, 2014 83.80 84.60 83.00 83.80 98,550 +0.80(+0.96%)
Sep 25, 2014 86.00 86.90 80.60 83.00 242,927 -3.60(-4.16%)
Sep 24, 2014 86.20 88.10 86.20 86.60 131,928 +0.80(+0.93%)
Sep 23, 2014 89.40 89.80 85.40 85.80 157,998 -0.20(-0.23%)
Sep 22, 2014 88.00 89.60 85.00 86.00 121,579 -2.40(-2.71%)
Sep 19, 2014 90.00 90.80 87.00 88.40 240,782 -1.20(-1.34%)
Sep 18, 2014 92.20 92.50 88.00 89.60 133,146 -2.20(-2.40%)
Sep 17, 2014 90.60 93.10 90.60 91.80 141,406 +1.80(+2.00%)
Sep 16, 2014 90.40 91.20 89.00 90.00 109,621 -0.40(-0.44%)
Sep 15, 2014 95.60 95.60 90.20 90.40 131,430 -4.80(-5.04%)
Sep 12, 2014 96.20 96.80 94.40 95.20 79,170 -1.20(-1.24%)
Sep 11, 2014 95.60 96.60 94.20 96.40 70,020 -0.40(-0.41%)
Sep 10, 2014 94.80 97.00 94.80 96.80 83,293 +2.00(+2.11%)
Sep 09, 2014 98.40 98.60 94.00 94.80 132,272 -3.20(-3.27%)
Sep 08, 2014 95.80 99.60 95.80 98.00 143,019 +3.40(+3.59%)
Sep 05, 2014 94.60 95.60 92.60 94.60 112,493 -0.40(-0.42%)
Sep 04, 2014 95.80 97.20 94.20 95.00 110,785 -0.40(-0.42%)
Sep 03, 2014 98.00 98.40 94.40 95.40 204,931 -2.20(-2.25%)
Sep 02, 2014 95.00 96.80 94.00 97.60 217,549 +3.80(+4.05%)
Aug 29, 2014 92.40 93.80 93.80 93.80 73,185 +1.40(+1.52%)
Aug 28, 2014 94.20 95.40 92.40 92.40 90,255 -2.20(-2.33%)
Aug 27, 2014 95.60 96.60 94.20 94.60 98,760 -1.20(-1.25%)
Aug 26, 2014 93.80 96.80 93.80 95.80 157,397 +2.20(+2.35%)
Aug 25, 2014 91.80 94.60 91.80 93.60 136,336 +3.00(+3.31%)
Aug 22, 2014 89.40 91.40 88.20 90.60 88,037 +1.00(+1.12%)
Aug 21, 2014 90.60 91.00 90.40 89.60 94,254 -0.60(-0.67%)
Aug 20, 2014 91.20 92.10 90.00 90.20 88,417 -1.80(-1.96%)
Aug 19, 2014 93.80 94.00 91.40 92.00 103,466 -1.60(-1.71%)
Aug 18, 2014 95.20 95.40 92.80 93.60 152,919 +0.80(+0.86%)
Aug 15, 2014 95.00 95.20 89.80 92.80 197,586 -0.20(-0.22%)
Aug 14, 2014 89.20 93.40 88.60 93.00 223,834 +4.40(+4.97%)
Aug 13, 2014 90.60 90.60 87.80 88.60 301,779 +1.80(+2.07%)
Aug 12, 2014 89.00 90.20 86.40 86.80 110,784 -2.60(-2.91%)
Aug 11, 2014 87.40 90.40 86.20 89.40 129,288 +2.60(+3.00%)
Aug 08, 2014 84.60 87.40 82.80 86.80 141,109 +2.40(+2.84%)
Aug 07, 2014 86.60 87.60 82.00 84.40 184,348 -7.20(-7.86%)
Aug 06, 2014 88.40 93.60 87.28 91.60 166,562 +2.80(+3.15%)
Aug 05, 2014 88.40 90.80 87.00 88.80 167,027 +0.80(+0.91%)
Aug 04, 2014 86.00 89.80 83.40 88.00 143,164 +2.60(+3.04%)
Aug 01, 2014 86.60 87.60 83.80 85.40 125,383 -1.40(-1.61%)
Jul 31, 2014 89.60 90.00 86.00 86.80 289,450 -4.40(-4.83%)
Jul 30, 2014 91.80 92.60 89.60 91.20 152,959 +1.20(+1.33%)
Jul 29, 2014 86.20 90.80 85.60 90.00 143,763 +4.20(+4.90%)
Jul 28, 2014 87.60 87.80 83.60 85.80 93,993 -2.20(-2.50%)
Jul 25, 2014 89.00 89.20 86.00 88.00 92,625 -1.40(-1.57%)
Jul 24, 2014 91.20 91.80 89.00 89.40 97,887 -1.40(-1.54%)
Jul 23, 2014 87.00 91.00 86.60 90.80 139,381 +4.40(+5.09%)
Jul 22, 2014 86.80 88.40 86.00 86.40 95,198 +0.40(+0.47%)
Jul 21, 2014 84.20 86.60 82.60 86.00 82,562 +1.60(+1.90%)
Jul 18, 2014 81.80 85.00 81.30 84.40 127,219 +2.80(+3.43%)
Jul 17, 2014 83.00 84.60 80.20 81.60 219,854 -2.00(-2.39%)
Jul 16, 2014 86.00 86.60 82.60 83.60 139,143 -1.60(-1.88%)
Jul 15, 2014 89.60 90.60 85.00 85.20 174,923 -4.60(-5.12%)
Jul 14, 2014 92.00 92.60 89.40 89.80 103,137 -1.60(-1.75%)
Jul 11, 2014 90.40 93.00 89.60 91.40 83,348 +1.00(+1.11%)
Jul 10, 2014 88.20 93.40 86.60 90.40 169,689 -3.20(-3.42%)
Jul 09, 2014 87.20 94.40 84.40 93.60 338,775 +6.80(+7.83%)
Jul 08, 2014 94.00 94.20 86.40 86.80 299,787 -8.00(-8.44%)
Jul 07, 2014 100.00 100.40 94.80 94.80 168,952 -5.40(-5.39%)
Jul 03, 2014 100.00 100.20 100.20 100.20 61,660 +0.00(+0.00%)
Jul 02, 2014 97.20 100.60 97.20 100.20 265,366 +3.00(+3.09%)
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.