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 (%)
Nov 29, 2013 71.60 75.00 71.60 74.40 0 +3.20(+4.49%)
Nov 27, 2013 69.00 71.60 68.20 71.20 0 +2.40(+3.49%)
Nov 26, 2013 68.20 69.40 67.60 68.80 0 +0.40(+0.58%)
Nov 25, 2013 70.60 71.60 66.60 68.40 134,388 -1.00(-1.44%)
Nov 22, 2013 68.80 72.60 68.20 69.40 0 +1.60(+2.36%)
Nov 21, 2013 63.60 67.80 63.40 67.80 281,377 +5.60(+9.00%)
Nov 20, 2013 63.20 64.60 61.60 62.20 0 -0.60(-0.96%)
Nov 19, 2013 61.40 63.70 60.00 62.80 104,624 +1.80(+2.95%)
Nov 18, 2013 63.00 64.20 59.80 61.00 0 +0.20(+0.33%)
Nov 15, 2013 61.60 62.80 60.60 60.80 0 +0.00(+0.00%)
Nov 14, 2013 63.40 63.60 59.60 60.80 324,924 +2.60(+4.47%)
Nov 13, 2013 57.20 58.80 56.60 58.20 73,075 +1.20(+2.11%)
Nov 12, 2013 59.00 59.40 56.60 57.00 0 -2.40(-4.04%)
Nov 11, 2013 57.80 60.20 57.60 59.40 0 +1.40(+2.41%)
Nov 08, 2013 55.00 59.00 54.00 58.00 0 +2.80(+5.07%)
Nov 07, 2013 56.40 57.30 53.60 55.20 102,192 -0.90(-1.60%)
Nov 06, 2013 57.80 58.00 54.60 56.10 195,253 -2.30(-3.94%)
Nov 05, 2013 59.20 60.60 57.20 58.40 70,454 -1.00(-1.68%)
Nov 04, 2013 60.20 61.00 59.00 59.40 80,237 -1.40(-2.30%)
Nov 01, 2013 61.60 62.80 59.20 60.80 0 -1.10(-1.78%)
Oct 31, 2013 63.00 63.20 59.20 61.90 432,238 +0.00(+0.00%)
Oct 30, 2013 60.40 64.40 59.60 61.90 387,429 +4.10(+7.09%)
Oct 29, 2013 57.40 58.00 56.00 57.80 0 +1.00(+1.76%)
Oct 28, 2013 57.40 58.40 55.80 56.80 0 -0.80(-1.39%)
Oct 25, 2013 58.60 58.80 57.00 57.60 0 -0.40(-0.69%)
Oct 24, 2013 56.40 58.50 55.60 58.00 68,006 +1.80(+3.20%)
Oct 23, 2013 57.00 57.30 55.40 56.20 71,302 -1.20(-2.09%)
Oct 22, 2013 58.00 58.60 55.60 57.40 85,072 -0.80(-1.37%)
Oct 21, 2013 59.80 59.80 57.20 58.20 102,055 -1.20(-2.02%)
Oct 18, 2013 61.00 61.00 58.80 59.40 76,347 -0.98(-1.62%)
Oct 17, 2013 60.00 60.40 58.40 60.38 82,973 +0.48(+0.80%)
Oct 16, 2013 58.40 60.40 57.60 59.90 105,743 +2.30(+3.99%)
Oct 15, 2013 59.40 60.80 57.40 57.60 68,754 -1.20(-2.04%)
Oct 14, 2013 60.20 60.20 57.60 58.80 104,546 -1.40(-2.33%)
Oct 11, 2013 60.00 60.40 58.20 60.20 0 +0.20(+0.33%)
Oct 10, 2013 57.40 60.00 57.20 60.00 112,315 +3.40(+6.01%)
Oct 09, 2013 61.20 61.40 56.00 56.60 253,450 -4.60(-7.52%)
Oct 08, 2013 66.00 66.40 60.00 61.20 311,469 -4.40(-6.71%)
Oct 07, 2013 67.00 67.60 65.20 65.60 80,547 -1.00(-1.50%)
Oct 04, 2013 65.20 67.80 64.40 66.60 191,722 +2.00(+3.10%)
Oct 03, 2013 65.00 65.80 63.60 64.60 0 -0.20(-0.31%)
Oct 02, 2013 63.40 65.00 62.80 64.80 126,619 +1.20(+1.89%)
Oct 01, 2013 63.20 64.60 62.60 63.60 159,747 +0.60(+0.95%)
Sep 30, 2013 62.60 64.70 61.20 63.00 0 -0.40(-0.63%)
Sep 27, 2013 63.80 64.00 62.40 63.40 0 -0.40(-0.63%)
Sep 26, 2013 63.80 65.60 63.60 63.80 191,023 +0.00(+0.00%)
Sep 25, 2013 64.80 65.00 63.40 63.80 166,297 -0.40(-0.62%)
Sep 24, 2013 67.00 67.40 62.80 64.20 373,057 +1.38(+2.20%)
Sep 23, 2013 63.00 64.60 60.00 62.82 161,338 +0.42(+0.67%)
Sep 20, 2013 63.00 63.60 62.20 62.40 0 -0.60(-0.95%)
Sep 19, 2013 63.60 64.90 63.00 63.00 86,183 -1.00(-1.56%)
Sep 18, 2013 65.80 65.80 63.20 64.00 91,266 -1.80(-2.74%)
Sep 17, 2013 63.60 66.00 62.80 65.80 0 +1.60(+2.49%)
Sep 16, 2013 67.80 67.80 63.60 64.20 0 -3.60(-5.31%)
Sep 13, 2013 70.00 70.00 66.00 67.80 0 +1.00(+1.50%)
Sep 12, 2013 67.20 68.20 62.40 66.80 0 -0.80(-1.18%)
Sep 11, 2013 68.00 68.60 67.20 67.60 201,787 +0.40(+0.60%)
Sep 10, 2013 67.60 68.00 66.40 67.20 114,254 +0.00(+0.00%)
Sep 09, 2013 65.40 69.40 65.00 67.20 0 +2.40(+3.70%)
Sep 06, 2013 63.20 65.00 61.00 64.80 0 +2.60(+4.18%)
Sep 05, 2013 64.40 65.20 61.80 62.20 151,623 -2.40(-3.72%)
Sep 04, 2013 64.60 65.80 64.00 64.60 0 +0.60(+0.94%)
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.