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 (%)
Aug 29, 2008 55.80 56.40 54.80 55.20 26,532 -0.40(-0.72%)
Aug 28, 2008 54.00 56.00 54.00 55.60 11,537 +1.60(+2.96%)
Aug 27, 2008 57.20 58.80 53.20 54.00 15,480 -4.20(-7.22%)
Aug 26, 2008 61.00 61.60 51.80 58.20 38,379 -1.20(-2.02%)
Aug 25, 2008 58.60 61.00 58.30 59.40 23,382 -0.20(-0.34%)
Aug 22, 2008 56.20 59.60 56.20 59.60 15,845 +3.40(+6.05%)
Aug 21, 2008 56.60 58.60 55.20 56.20 12,173 -0.40(-0.71%)
Aug 20, 2008 56.60 57.60 56.40 56.60 5,560 +0.00(+0.00%)
Aug 19, 2008 57.00 57.20 55.20 56.60 7,480 -0.60(-1.05%)
Aug 18, 2008 56.80 58.60 56.40 57.20 5,253 +0.20(+0.35%)
Aug 15, 2008 58.40 58.80 56.20 57.00 11,662 -1.00(-1.72%)
Aug 14, 2008 57.20 58.00 56.40 58.00 9,997 +0.20(+0.35%)
Aug 13, 2008 56.80 58.60 56.60 57.80 7,926 +0.60(+1.05%)
Aug 12, 2008 55.60 57.20 55.40 57.20 11,485 +2.40(+4.38%)
Aug 11, 2008 51.40 58.20 51.40 54.80 21,674 +3.40(+6.61%)
Aug 08, 2008 49.60 53.60 48.60 51.40 19,520 +4.00(+8.44%)
Aug 07, 2008 51.20 52.80 47.00 47.40 21,968 -5.20(-9.89%)
Aug 06, 2008 52.00 53.20 51.40 52.60 9,934 +0.00(+0.00%)
Aug 05, 2008 51.80 52.80 51.00 52.60 56,005 +1.40(+2.73%)
Aug 04, 2008 53.20 53.20 50.70 51.20 13,323 -1.40(-2.66%)
Aug 01, 2008 50.60 53.00 50.40 52.60 11,512 +2.20(+4.37%)
Jul 31, 2008 50.00 51.60 49.80 50.40 13,618 +0.40(+0.80%)
Jul 30, 2008 50.60 50.60 49.40 50.00 21,811 +0.20(+0.40%)
Jul 29, 2008 49.80 52.00 48.40 49.80 42,007 -5.80(-10.43%)
Jul 28, 2008 59.60 60.00 53.40 55.60 14,673 -3.60(-6.08%)
Jul 25, 2008 57.80 59.60 55.20 59.20 11,982 +1.40(+2.42%)
Jul 24, 2008 57.00 58.00 56.20 57.80 39,288 +1.00(+1.76%)
Jul 23, 2008 58.40 58.40 54.80 56.80 10,512 -0.20(-0.35%)
Jul 22, 2008 53.80 57.00 53.60 57.00 8,354 +2.20(+4.01%)
Jul 21, 2008 52.40 55.00 51.80 54.80 9,956 +1.80(+3.40%)
Jul 18, 2008 53.20 53.80 52.40 53.00 6,316 -0.20(-0.38%)
Jul 17, 2008 53.60 54.00 52.00 53.20 8,938 +0.00(+0.00%)
Jul 16, 2008 52.60 53.40 50.80 53.20 12,968 +1.20(+2.31%)
Jul 15, 2008 49.00 53.40 48.20 52.00 13,966 +2.00(+4.00%)
Jul 14, 2008 52.00 52.00 46.00 50.00 11,314 -1.80(-3.47%)
Jul 11, 2008 52.40 52.40 49.80 51.80 12,795 +0.80(+1.57%)
Jul 10, 2008 46.00 51.20 45.43 51.00 14,349 +5.00(+10.87%)
Jul 09, 2008 44.80 48.00 43.80 46.00 16,624 +1.60(+3.60%)
Jul 08, 2008 43.40 44.60 41.00 44.40 15,174 +1.20(+2.78%)
Jul 07, 2008 46.00 46.60 42.40 43.20 10,978 -2.60(-5.68%)
Jul 04, 2008 45.40 47.40 45.40 45.80 5,424 +0.00(+0.00%)
Jul 03, 2008 45.40 47.40 45.40 45.80 5,424 +0.60(+1.33%)
Jul 02, 2008 46.20 47.60 45.20 45.20 14,997 -1.20(-2.59%)
Jul 01, 2008 49.40 50.00 45.00 46.40 22,798 -3.40(-6.83%)
Jun 30, 2008 47.80 50.80 47.00 49.80 10,911 +2.80(+5.96%)
Jun 27, 2008 49.00 49.80 46.87 47.00 285,187 -1.20(-2.49%)
Jun 26, 2008 49.00 50.20 47.60 48.20 16,028 -2.00(-3.98%)
Jun 25, 2008 49.20 51.00 49.00 50.20 8,808 +0.80(+1.62%)
Jun 24, 2008 51.00 51.00 49.00 49.40 8,039 -1.60(-3.14%)
Jun 23, 2008 53.00 53.00 49.60 51.00 9,406 -1.60(-3.04%)
Jun 20, 2008 52.60 52.60 50.40 52.60 5,777 +0.00(+0.00%)
Jun 19, 2008 52.00 53.00 51.20 52.60 5,989 +1.20(+2.33%)
Jun 18, 2008 54.80 54.80 51.20 51.40 9,842 -3.40(-6.20%)
Jun 17, 2008 53.60 55.00 52.80 54.80 6,799 +1.60(+3.01%)
Jun 16, 2008 52.00 54.00 51.60 53.20 6,303 +1.00(+1.92%)
Jun 13, 2008 53.40 53.80 51.20 52.20 4,756 -1.00(-1.88%)
Jun 12, 2008 52.00 54.00 51.80 53.20 9,148 +1.80(+3.50%)
Jun 11, 2008 51.40 54.00 51.40 51.40 8,240 -0.60(-1.15%)
Jun 10, 2008 52.70 55.40 51.70 52.00 12,440 -2.80(-5.11%)
Jun 09, 2008 58.20 58.20 54.40 54.80 7,684 -2.60(-4.53%)
Jun 06, 2008 56.60 58.40 56.00 57.40 7,023 +0.20(+0.35%)
Jun 05, 2008 60.20 61.60 56.60 57.20 12,568 -3.60(-5.92%)
Jun 04, 2008 60.00 61.20 59.60 60.80 7,889 +0.80(+1.33%)
Jun 03, 2008 59.40 62.00 58.20 60.00 20,177 +0.20(+0.33%)
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.