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 (%)
Mar 31, 2014 86.00 91.00 85.60 90.60 198,300 +5.80(+6.84%)
Mar 28, 2014 86.60 89.40 82.40 84.80 194,755 -1.40(-1.62%)
Mar 27, 2014 87.60 90.60 82.40 86.20 257,436 -1.80(-2.05%)
Mar 26, 2014 91.60 95.20 87.00 88.00 341,099 -1.60(-1.79%)
Mar 25, 2014 85.00 91.20 81.20 89.60 371,252 +7.00(+8.47%)
Mar 24, 2014 93.60 94.40 78.80 82.60 686,181 -11.00(-11.75%)
Mar 21, 2014 98.80 100.00 89.20 93.60 545,877 -5.60(-5.65%)
Mar 20, 2014 102.40 104.00 97.20 99.20 235,042 -3.60(-3.50%)
Mar 19, 2014 107.40 108.57 101.30 102.80 251,737 -4.40(-4.10%)
Mar 18, 2014 105.00 109.40 103.20 107.20 225,334 +2.00(+1.90%)
Mar 17, 2014 111.80 112.00 101.20 105.20 240,343 -2.20(-2.05%)
Mar 14, 2014 107.00 110.20 103.80 107.40 213,867 -0.60(-0.56%)
Mar 13, 2014 114.20 115.80 106.40 108.00 270,377 -5.40(-4.76%)
Mar 12, 2014 115.20 115.40 110.60 113.40 194,680 -4.60(-3.90%)
Mar 11, 2014 125.40 131.80 117.00 118.00 481,616 +0.80(+0.68%)
Mar 10, 2014 120.00 120.20 113.20 117.20 212,488 -1.80(-1.51%)
Mar 07, 2014 122.20 122.80 116.40 119.00 171,917 -2.00(-1.65%)
Mar 06, 2014 127.00 129.40 117.20 121.00 217,731 -6.40(-5.02%)
Mar 05, 2014 129.40 132.90 126.60 127.40 182,238 -0.20(-0.16%)
Mar 04, 2014 128.00 131.00 125.60 127.60 671,814 +1.60(+1.27%)
Mar 03, 2014 125.00 127.80 120.20 126.00 274,020 -2.00(-1.56%)
Feb 28, 2014 139.00 139.00 123.80 128.00 387,164 -5.00(-3.76%)
Feb 27, 2014 123.40 138.40 123.40 133.00 374,541 +9.60(+7.78%)
Feb 26, 2014 122.20 125.00 119.60 123.40 168,957 +1.80(+1.48%)
Feb 25, 2014 122.00 127.00 120.60 121.60 186,088 +1.40(+1.16%)
Feb 24, 2014 115.95 123.40 115.20 120.20 270,017 +5.00(+4.34%)
Feb 21, 2014 117.60 117.60 114.00 115.20 129,432 -0.20(-0.17%)
Feb 20, 2014 113.80 116.40 111.80 115.40 91,828 +1.20(+1.05%)
Feb 19, 2014 115.60 117.20 113.00 114.20 113,854 -2.20(-1.89%)
Feb 18, 2014 114.60 116.80 113.60 116.40 111,488 +2.40(+2.11%)
Feb 14, 2014 115.20 114.00 114.00 114.00 89,590 -1.60(-1.38%)
Feb 13, 2014 112.80 116.40 110.00 115.60 130,150 +1.20(+1.05%)
Feb 12, 2014 116.40 119.20 113.60 114.40 138,532 -1.80(-1.55%)
Feb 11, 2014 119.40 120.00 115.20 116.20 144,479 -0.20(-0.17%)
Feb 10, 2014 109.40 117.70 109.00 116.40 220,809 +9.60(+8.99%)
Feb 07, 2014 105.00 109.00 104.00 106.80 151,292 +2.20(+2.10%)
Feb 06, 2014 108.80 109.80 104.20 104.60 187,823 -3.00(-2.79%)
Feb 05, 2014 107.40 108.40 102.20 107.60 190,865 -0.20(-0.19%)
Feb 04, 2014 107.20 111.10 106.80 107.80 152,718 +1.80(+1.70%)
Feb 03, 2014 112.00 115.20 104.80 106.00 221,456 -2.80(-2.57%)
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%)
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.