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 30, 2002 70.00 70.00 63.80 68.20 91,500 +0.20(+0.29%)
Aug 29, 2002 68.00 70.40 63.20 68.00 435 +2.60(+3.98%)
Aug 28, 2002 64.20 66.44 64.20 65.40 762 -2.80(-4.11%)
Aug 27, 2002 72.00 78.20 61.00 68.20 2,611 -4.80(-6.58%)
Aug 26, 2002 58.20 73.00 56.00 73.00 1,440 +11.20(+18.12%)
Aug 23, 2002 66.00 66.40 58.20 61.80 2,070 -0.20(-0.32%)
Aug 22, 2002 67.00 73.00 61.00 62.00 1,450 -6.40(-9.36%)
Aug 21, 2002 67.60 72.80 67.00 68.40 866 +0.80(+1.18%)
Aug 20, 2002 72.40 72.80 65.40 67.60 1,740 -9.00(-11.75%)
Aug 16, 2002 82.60 82.60 76.00 76.60 1,022 -5.80(-7.04%)
Aug 15, 2002 82.40 82.60 76.20 82.40 3,085 +1.20(+1.48%)
Aug 14, 2002 71.60 82.40 71.60 81.20 2,005 +8.80(+12.15%)
Aug 13, 2002 77.40 79.80 70.80 72.40 1,005 -6.20(-7.89%)
Aug 12, 2002 75.60 83.20 70.00 78.60 2,232 -7.40(-8.60%)
Aug 07, 2002 81.00 96.20 81.00 86.00 7,187 +2.00(+2.38%)
Aug 06, 2002 61.40 85.40 60.40 84.00 4,983 +24.00(+40.00%)
Aug 05, 2002 59.80 65.80 58.80 60.00 2,249 -0.60(-0.99%)
Aug 02, 2002 60.00 62.40 55.00 60.60 2,895 +0.60(+1.00%)
Aug 01, 2002 61.80 64.20 58.00 60.00 2,243 -4.20(-6.54%)
Jul 31, 2002 59.00 65.80 59.00 64.20 3,625 +2.00(+3.22%)
Jul 30, 2002 57.20 62.88 57.20 62.20 1,856 -1.40(-2.20%)
Jul 29, 2002 60.00 64.60 56.40 63.60 6,083 +3.58(+5.96%)
Jul 26, 2002 61.60 61.80 49.80 60.02 4,603 +1.42(+2.42%)
Jul 25, 2002 55.80 61.00 53.80 58.60 6,502 +6.38(+12.22%)
Jul 24, 2002 47.00 55.80 42.60 52.22 4,820 +12.22(+30.55%)
Jul 23, 2002 47.60 52.40 40.00 40.00 5,760 -6.60(-14.16%)
Jul 22, 2002 42.80 47.60 40.10 46.60 5,055 +5.00(+12.02%)
Jul 19, 2002 40.00 41.60 37.40 41.60 6,820 -0.40(-0.95%)
Jul 17, 2002 49.80 51.80 35.00 42.00 8,095 -6.00(-12.50%)
Jul 12, 2002 50.00 52.78 43.00 48.00 16,435 -0.80(-1.64%)
Jul 11, 2002 46.80 54.00 44.40 48.80 30,180 +5.80(+13.49%)
Jul 10, 2002 52.60 55.00 42.00 43.00 14,195 -8.00(-15.69%)
Jul 09, 2002 75.00 75.00 51.00 51.00 21,165 -26.80(-34.45%)
Jul 05, 2002 79.80 80.00 73.40 77.80 795 +2.80(+3.73%)
Jul 04, 2002 73.00 76.60 68.20 75.00 2,105 +0.00(+0.00%)
Jul 03, 2002 73.00 76.60 68.20 75.00 2,105 +2.00(+2.74%)
Jul 02, 2002 70.60 78.40 70.00 73.00 8,270 +0.00(+0.00%)
Jul 01, 2002 84.00 87.78 70.00 73.00 7,515 -12.20(-14.32%)
Jun 28, 2002 86.80 92.20 83.40 85.20 34,210 -3.80(-4.27%)
Jun 27, 2002 95.20 96.80 80.00 89.00 5,515 -4.00(-4.30%)
Jun 26, 2002 92.40 96.80 90.00 93.00 2,470 -6.00(-6.06%)
Jun 25, 2002 92.00 99.80 90.20 99.00 6,915 -1.00(-1.00%)
Jun 21, 2002 101.00 101.00 98.20 100.00 6,405 +4.00(+4.17%)
Jun 20, 2002 96.42 101.00 96.00 96.00 7,620 -1.40(-1.44%)
Jun 19, 2002 100.00 100.00 97.40 97.40 2,830 -2.60(-2.60%)
Jun 18, 2002 104.00 104.00 98.00 100.00 8,445 -3.00(-2.91%)
Jun 17, 2002 102.00 103.00 99.80 103.00 4,910 +1.00(+0.98%)
Jun 14, 2002 98.80 102.00 93.20 102.00 5,600 +4.80(+4.94%)
Jun 12, 2002 96.00 98.00 93.00 97.20 3,975 -0.80(-0.82%)
Jun 11, 2002 97.00 100.00 96.40 98.00 3,105 -1.40(-1.41%)
Jun 10, 2002 97.00 100.60 95.00 99.40 7,590 -0.60(-0.60%)
Jun 07, 2002 98.80 100.00 94.00 100.00 6,150 +1.00(+1.01%)
Jun 06, 2002 100.00 101.00 96.00 99.00 5,560 -0.58(-0.58%)
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.