Novavax Inc (NQ: NVAX )

40.59 -16.66 (-29.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 59.40 62.40 59.00 62.40 24,636 +2.20(+3.65%)
Jan 30, 2008 58.20 62.80 58.20 60.20 18,767 +2.20(+3.79%)
Jan 29, 2008 57.00 58.40 55.00 58.00 11,774 +1.80(+3.20%)
Jan 28, 2008 56.60 57.80 55.00 56.20 10,249 -1.40(-2.43%)
Jan 25, 2008 53.60 57.60 53.60 57.60 13,610 +4.00(+7.46%)
Jan 24, 2008 54.20 56.60 52.20 53.60 30,168 -1.20(-2.19%)
Jan 23, 2008 54.80 56.60 51.60 54.80 21,345 -0.20(-0.36%)
Jan 22, 2008 54.40 58.00 46.00 55.00 21,461 -2.60(-4.51%)
Jan 21, 2008 57.60 58.80 56.00 57.60 17,870 +0.00(+0.00%)
Jan 18, 2008 57.60 58.80 56.00 57.60 17,870 -0.60(-1.03%)
Jan 17, 2008 60.40 61.40 57.60 58.20 22,853 -2.20(-3.64%)
Jan 16, 2008 60.20 62.80 58.80 60.40 14,658 +0.80(+1.34%)
Jan 15, 2008 60.60 62.00 59.60 59.60 17,139 -3.20(-5.10%)
Jan 14, 2008 60.00 63.00 60.00 62.80 16,809 +3.20(+5.37%)
Jan 11, 2008 62.60 62.60 59.60 59.60 11,382 -3.20(-5.10%)
Jan 10, 2008 61.40 63.40 60.60 62.80 13,223 +1.00(+1.62%)
Jan 09, 2008 62.60 63.40 60.80 61.80 10,177 -0.40(-0.64%)
Jan 08, 2008 61.20 64.00 61.00 62.20 57,627 +1.00(+1.63%)
Jan 07, 2008 60.60 62.40 60.40 61.20 10,162 +0.70(+1.16%)
Jan 04, 2008 62.20 63.20 59.80 60.50 19,467 -2.30(-3.66%)
Jan 03, 2008 64.60 65.60 62.80 62.80 11,069 -2.40(-3.68%)
Jan 02, 2008 65.80 69.80 64.40 65.20 12,099 -1.40(-2.10%)
Jan 01, 2008 66.20 67.60 65.00 66.60 0 +0.00(+0.00%)
Dec 31, 2007 66.20 67.60 65.00 66.60 25,617 -0.40(-0.60%)
Dec 28, 2007 69.60 69.60 66.60 67.00 16,812 -1.40(-2.05%)
Dec 27, 2007 68.40 69.00 67.40 68.40 10,853 +0.20(+0.29%)
Dec 26, 2007 71.80 71.80 66.60 68.20 20,833 -3.60(-5.01%)
Dec 24, 2007 68.80 71.80 68.80 71.80 6,008 +1.00(+1.41%)
Dec 21, 2007 72.20 72.20 69.40 70.80 20,564 -0.40(-0.56%)
Dec 20, 2007 72.00 72.00 66.80 71.20 20,607 +3.60(+5.33%)
Dec 19, 2007 67.20 68.60 66.20 67.60 16,793 +0.80(+1.20%)
Dec 18, 2007 66.80 68.40 63.60 66.80 19,009 +0.40(+0.60%)
Dec 17, 2007 70.00 71.00 65.20 66.40 27,675 -2.20(-3.21%)
Dec 14, 2007 70.00 73.00 68.00 68.60 31,266 -2.40(-3.38%)
Dec 13, 2007 71.00 73.00 68.60 71.00 29,305 -1.10(-1.53%)
Dec 12, 2007 79.00 79.00 71.40 72.10 24,248 -4.90(-6.36%)
Dec 11, 2007 82.20 82.40 76.20 77.00 31,666 -5.60(-6.78%)
Dec 10, 2007 84.00 87.60 81.00 82.60 76,277 +3.60(+4.56%)
Dec 07, 2007 78.40 79.60 77.00 79.00 22,965 +1.00(+1.28%)
Dec 06, 2007 72.80 78.40 72.80 78.00 26,701 +4.60(+6.27%)
Dec 05, 2007 73.00 74.40 71.20 73.40 11,089 +1.20(+1.66%)
Dec 04, 2007 70.00 72.80 69.60 72.20 9,214 +1.40(+1.98%)
Dec 03, 2007 73.40 73.40 70.20 70.80 11,741 -2.00(-2.75%)
Nov 30, 2007 73.60 74.00 70.00 72.80 14,096 -0.30(-0.41%)
Nov 29, 2007 68.60 73.20 68.00 73.10 19,964 +4.80(+7.03%)
Nov 28, 2007 63.40 69.60 63.40 68.30 24,115 +4.70(+7.39%)
Nov 27, 2007 64.00 64.60 61.50 63.60 13,583 -0.20(-0.31%)
Nov 26, 2007 63.40 64.80 62.80 63.80 22,452 +1.00(+1.59%)
Nov 23, 2007 60.60 64.40 60.00 62.80 9,983 +2.20(+3.63%)
Nov 21, 2007 60.60 64.00 58.00 60.60 24,376 +0.60(+1.00%)
Nov 20, 2007 63.60 64.20 59.40 60.00 30,087 -3.00(-4.76%)
Nov 19, 2007 66.60 67.20 63.00 63.00 15,964 -4.60(-6.80%)
Nov 16, 2007 64.40 67.60 63.20 67.60 25,574 +2.80(+4.32%)
Nov 15, 2007 66.00 66.80 63.00 64.80 24,414 -2.20(-3.28%)
Nov 14, 2007 69.60 73.40 66.80 67.00 24,271 -2.60(-3.74%)
Nov 13, 2007 71.00 72.50 68.80 69.60 26,899 -0.20(-0.29%)
Nov 12, 2007 71.00 71.80 68.20 69.80 25,341 -2.20(-3.06%)
Nov 09, 2007 70.00 74.00 67.00 72.00 24,751 +1.40(+1.98%)
Nov 08, 2007 74.60 74.60 70.20 70.60 24,523 -2.40(-3.29%)
Nov 07, 2007 76.40 76.40 73.00 73.00 17,413 -3.60(-4.70%)
Nov 06, 2007 78.40 78.40 74.60 76.60 15,706 -1.00(-1.29%)
Nov 05, 2007 75.20 77.80 73.20 77.60 20,672 +2.20(+2.92%)
Nov 02, 2007 80.20 80.40 75.20 75.40 37,830 -3.80(-4.80%)
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.