Skip to main content

Novavax Inc (NQ: NVAX )

4.790 -0.060 (-1.24%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.730 4.850 4.680 4.850 3,831,640 +0.14(+2.97%)
Mar 26, 2024 4.890 4.920 4.700 4.710 5,216,188 -0.10(-2.08%)
Mar 25, 2024 4.680 4.910 4.660 4.810 3,579,159 +0.11(+2.34%)
Mar 22, 2024 4.690 4.770 4.640 4.700 2,803,893 -0.02(-0.42%)
Mar 21, 2024 4.860 5.065 4.705 4.720 3,962,146 -0.11(-2.28%)
Mar 20, 2024 4.950 4.950 4.640 4.830 9,197,964 -0.11(-2.23%)
Mar 19, 2024 5.070 5.155 4.920 4.940 4,012,964 -0.20(-3.89%)
Mar 18, 2024 5.240 5.370 5.100 5.140 3,153,209 -0.15(-2.84%)
Mar 15, 2024 4.970 5.400 4.910 5.290 8,817,220 +0.31(+6.22%)
Mar 14, 2024 5.200 5.270 4.920 4.980 5,170,110 -0.27(-5.14%)
Mar 13, 2024 5.050 5.290 4.990 5.250 5,140,012 +0.19(+3.75%)
Mar 12, 2024 5.160 5.219 4.980 5.060 4,056,798 -0.07(-1.36%)
Mar 11, 2024 5.450 5.615 5.120 5.130 5,822,242 -0.32(-5.87%)
Mar 08, 2024 5.680 5.980 5.430 5.450 8,247,774 -0.16(-2.85%)
Mar 07, 2024 5.670 5.830 5.560 5.610 5,935,973 +0.00(+0.00%)
Mar 06, 2024 5.650 5.810 5.410 5.610 7,703,175 +0.04(+0.72%)
Mar 05, 2024 5.370 6.000 5.340 5.570 13,721,791 +0.08(+1.46%)
Mar 04, 2024 5.440 5.580 5.100 5.490 8,902,854 +0.10(+1.86%)
Mar 01, 2024 5.090 5.500 4.760 5.390 14,774,970 +0.45(+9.11%)
Feb 29, 2024 4.400 5.110 4.380 4.940 18,973,164 +0.53(+12.02%)
Feb 28, 2024 4.640 4.700 4.230 4.410 32,138,352 -1.61(-26.74%)
Feb 27, 2024 5.610 6.050 5.526 6.020 16,219,343 +0.52(+9.45%)
Feb 26, 2024 5.410 5.730 5.280 5.500 15,141,597 +0.21(+3.97%)
Feb 23, 2024 5.060 5.460 4.910 5.290 18,647,908 +0.41(+8.40%)
Feb 22, 2024 4.460 5.460 4.380 4.880 41,412,112 +0.90(+22.61%)
Feb 21, 2024 4.130 4.220 3.920 3.980 4,834,613 -0.16(-3.86%)
Feb 20, 2024 4.160 4.230 4.080 4.140 3,387,328 -0.02(-0.48%)
Feb 16, 2024 4.220 4.310 4.110 4.160 4,129,753 -0.14(-3.26%)
Feb 15, 2024 4.110 4.350 4.070 4.300 6,605,482 +0.20(+4.88%)
Feb 14, 2024 3.970 4.150 3.870 4.100 7,050,233 +0.20(+5.13%)
Feb 13, 2024 4.030 4.040 3.810 3.900 8,245,805 -0.25(-6.02%)
Feb 12, 2024 4.090 4.340 4.000 4.150 8,239,224 +0.12(+2.98%)
Feb 09, 2024 3.830 4.140 3.740 4.030 8,227,215 +0.24(+6.33%)
Feb 08, 2024 3.680 3.800 3.600 3.790 4,680,164 +0.01(+0.26%)
Feb 07, 2024 3.930 3.930 3.750 3.780 5,166,209 -0.15(-3.82%)
Feb 06, 2024 3.770 3.950 3.700 3.930 4,607,242 +0.17(+4.52%)
Feb 05, 2024 3.830 3.860 3.532 3.760 8,968,071 -0.17(-4.33%)
Feb 02, 2024 4.010 4.020 3.820 3.930 8,302,495 -0.09(-2.24%)
Feb 01, 2024 4.050 4.090 3.990 4.020 5,141,438 +0.02(+0.50%)
Jan 31, 2024 4.010 4.240 3.950 4.000 9,103,364 -0.03(-0.74%)
Jan 30, 2024 4.180 4.217 4.020 4.030 5,626,604 -0.16(-3.82%)
Jan 29, 2024 4.070 4.195 4.010 4.190 5,704,786 +0.13(+3.20%)
Jan 26, 2024 4.170 4.220 3.980 4.060 5,223,767 -0.04(-0.98%)
Jan 25, 2024 4.070 4.185 4.040 4.100 5,635,677 +0.05(+1.23%)
Jan 24, 2024 4.320 4.350 4.020 4.050 7,246,593 -0.21(-4.93%)
Jan 23, 2024 4.320 4.360 4.120 4.260 5,189,641 +0.08(+1.91%)
Jan 22, 2024 4.060 4.290 4.020 4.180 6,617,370 +0.13(+3.21%)
Jan 19, 2024 4.110 4.115 3.987 4.050 5,745,484 -0.06(-1.46%)
Jan 18, 2024 4.110 4.150 4.010 4.110 6,786,374 -0.09(-2.26%)
Jan 17, 2024 4.220 4.250 4.150 4.205 6,079,328 -0.13(-3.11%)
Jan 16, 2024 4.430 4.470 4.280 4.340 7,243,391 -0.24(-5.24%)
Jan 12, 2024 4.560 4.730 4.530 4.580 6,288,152 +0.02(+0.44%)
Jan 11, 2024 4.800 4.810 4.550 4.560 8,322,921 -0.28(-5.79%)
Jan 10, 2024 4.870 4.920 4.700 4.840 8,800,046 +0.03(+0.62%)
Jan 09, 2024 5.100 5.100 4.630 4.810 15,509,461 -0.34(-6.60%)
Jan 08, 2024 4.960 5.190 4.880 5.150 8,979,022 +0.15(+3.00%)
Jan 05, 2024 5.020 5.110 4.860 5.000 7,707,544 -0.16(-3.10%)
Jan 04, 2024 4.910 5.200 4.815 5.160 9,785,492 +0.27(+5.52%)
Jan 03, 2024 5.000 5.000 4.780 4.890 14,023,717 -0.14(-2.78%)
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.