Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

3.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 118.80 119.60 108.00 108.80 296,082 -11.40(-9.48%)
Jan 30, 2014 115.00 121.60 114.60 120.20 207,467 +6.20(+5.44%)
Jan 29, 2014 115.00 116.80 111.40 114.00 149,792 -2.20(-1.89%)
Jan 28, 2014 113.40 117.40 110.80 116.20 191,757 +1.60(+1.40%)
Jan 27, 2014 122.80 123.00 100.00 114.60 628,005 -10.40(-8.32%)
Jan 24, 2014 125.00 128.60 123.20 125.00 245,402 -3.00(-2.34%)
Jan 23, 2014 126.00 128.40 122.60 128.00 232,968 +0.80(+0.63%)
Jan 22, 2014 127.80 129.90 126.00 127.20 228,712 +0.20(+0.16%)
Jan 21, 2014 122.80 127.50 119.60 127.00 311,102 +4.40(+3.59%)
Jan 17, 2014 121.00 122.60 122.60 122.60 191,895 +1.20(+0.99%)
Jan 16, 2014 121.20 122.80 119.00 121.40 186,143 +1.20(+1.00%)
Jan 15, 2014 122.40 125.00 117.40 120.20 283,541 -2.20(-1.80%)
Jan 14, 2014 113.00 123.80 113.00 122.40 464,247 +12.20(+11.07%)
Jan 13, 2014 105.60 115.40 104.00 110.20 531,113 +6.60(+6.37%)
Jan 10, 2014 104.00 105.00 102.20 103.60 218,359 +0.00(+0.00%)
Jan 09, 2014 103.60 105.60 101.90 103.60 218,843 +0.40(+0.39%)
Jan 08, 2014 100.20 104.20 100.00 103.20 177,193 +3.10(+3.10%)
Jan 07, 2014 105.00 105.82 98.60 100.10 278,939 -4.10(-3.93%)
Jan 06, 2014 108.00 108.80 104.00 104.20 234,403 -2.00(-1.88%)
Jan 03, 2014 106.00 108.00 103.00 106.20 432,835 +2.00(+1.92%)
Jan 02, 2014 102.80 104.20 98.30 104.20 268,362 +1.80(+1.76%)
Dec 31, 2013 104.40 102.40 102.40 102.40 164,370 -0.80(-0.78%)
Dec 30, 2013 103.00 104.40 101.80 103.20 197,751 +0.60(+0.58%)
Dec 27, 2013 103.20 103.80 100.40 102.60 134,019 +0.00(+0.00%)
Dec 26, 2013 103.00 105.00 101.20 102.60 144,916 +1.00(+0.98%)
Dec 24, 2013 102.80 103.80 98.60 101.60 180,431 +0.80(+0.79%)
Dec 23, 2013 102.00 108.98 100.40 100.80 560,246 +2.20(+2.23%)
Dec 20, 2013 94.40 99.40 92.40 98.60 774,592 +5.00(+5.34%)
Dec 19, 2013 91.60 96.80 89.00 93.60 319,996 +3.40(+3.77%)
Dec 18, 2013 89.40 91.80 88.40 90.20 296,209 +0.80(+0.89%)
Dec 17, 2013 91.00 93.00 87.20 89.40 451,233 -2.80(-3.04%)
Dec 16, 2013 77.40 92.40 77.40 92.20 819,474 +14.80(+19.12%)
Dec 13, 2013 79.60 80.80 76.00 77.40 152,128 -1.60(-2.03%)
Dec 12, 2013 81.00 81.80 77.60 79.00 171,867 -2.20(-2.71%)
Dec 11, 2013 85.20 86.80 80.40 81.20 161,559 -2.60(-3.10%)
Dec 10, 2013 84.80 84.80 80.60 83.80 175,641 -1.40(-1.64%)
Dec 09, 2013 85.40 86.80 83.20 85.20 186,921 +0.60(+0.71%)
Dec 06, 2013 81.60 86.80 80.00 84.60 0 +3.80(+4.70%)
Dec 05, 2013 80.00 85.00 80.00 80.80 0 +0.60(+0.75%)
Dec 04, 2013 79.20 81.56 76.20 80.20 214,809 +0.60(+0.75%)
Dec 03, 2013 77.40 79.80 73.60 79.60 744,356 +2.60(+3.38%)
Dec 02, 2013 75.80 81.50 75.60 77.00 471,387 +2.60(+3.49%)
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%)
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.