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 (%)
Jul 30, 2004 97.80 97.80 93.00 94.20 2,960 -1.20(-1.26%)
Jul 29, 2004 94.40 97.00 94.00 95.40 3,725 +0.40(+0.42%)
Jul 28, 2004 99.80 99.80 92.00 95.00 6,015 -3.60(-3.65%)
Jul 27, 2004 96.40 99.80 93.80 98.60 9,745 +4.40(+4.67%)
Jul 26, 2004 96.20 96.20 88.00 94.20 8,310 +2.40(+2.61%)
Jul 23, 2004 83.40 92.40 83.40 91.80 11,765 +7.60(+9.03%)
Jul 22, 2004 85.00 86.20 82.80 84.20 9,910 -1.00(-1.17%)
Jul 21, 2004 91.40 93.80 85.20 85.20 12,810 -6.40(-6.99%)
Jul 20, 2004 97.20 97.60 91.20 91.60 8,010 -1.00(-1.08%)
Jul 19, 2004 101.40 104.00 85.20 92.60 27,245 -3.40(-3.54%)
Jul 16, 2004 100.00 101.80 95.20 96.00 2,625 -4.00(-4.00%)
Jul 15, 2004 104.84 104.84 98.00 100.00 5,155 +0.00(+0.00%)
Jul 14, 2004 104.80 104.80 98.00 100.00 9,210 +0.20(+0.20%)
Jul 13, 2004 96.20 101.80 95.40 99.80 10,005 +1.00(+1.01%)
Jul 12, 2004 101.60 101.60 95.20 98.80 5,270 -0.20(-0.20%)
Jul 09, 2004 100.20 103.00 99.00 99.00 4,020 -1.40(-1.39%)
Jul 08, 2004 104.40 104.40 100.00 100.40 6,145 -4.00(-3.83%)
Jul 07, 2004 103.40 104.40 97.00 104.40 14,065 +0.20(+0.19%)
Jul 06, 2004 99.80 106.00 99.80 104.20 5,660 -1.80(-1.70%)
Jul 02, 2004 99.80 114.20 97.60 106.00 13,400 -1.80(-1.67%)
Jul 01, 2004 110.80 112.40 107.00 107.80 4,830 +0.00(+0.00%)
Jun 30, 2004 110.80 111.00 107.00 107.80 7,300 -0.60(-0.55%)
Jun 29, 2004 108.80 109.80 105.00 108.40 6,880 +1.80(+1.69%)
Jun 28, 2004 118.00 120.00 104.80 106.60 10,540 -5.60(-4.99%)
Jun 25, 2004 119.40 120.00 112.20 112.20 10,745 -6.00(-5.08%)
Jun 24, 2004 118.00 122.00 115.60 118.20 11,870 +0.00(+0.00%)
Jun 23, 2004 113.20 119.00 112.00 118.20 30,810 +5.40(+4.79%)
Jun 22, 2004 113.80 116.20 108.60 112.80 12,920 +1.80(+1.62%)
Jun 21, 2004 110.40 112.20 109.20 111.00 6,370 +2.20(+2.02%)
Jun 18, 2004 110.00 110.20 107.40 108.80 9,135 +1.60(+1.49%)
Jun 17, 2004 109.40 113.00 107.20 107.20 14,290 -1.20(-1.11%)
Jun 16, 2004 105.20 109.40 102.60 108.40 13,425 +4.60(+4.43%)
Jun 15, 2004 102.20 105.60 101.40 103.80 7,970 +3.04(+3.02%)
Jun 14, 2004 101.80 102.20 99.80 100.76 11,135 +3.56(+3.66%)
Jun 10, 2004 98.80 100.00 95.40 97.20 12,935 +1.00(+1.04%)
Jun 09, 2004 102.00 103.00 95.20 96.20 24,885 +4.40(+4.79%)
Jun 08, 2004 94.60 94.80 89.00 91.80 4,325 +0.00(+0.00%)
Jun 07, 2004 92.80 92.80 88.00 91.80 3,070 +1.20(+1.32%)
Jun 04, 2004 87.00 92.60 87.00 90.60 4,565 +1.80(+2.03%)
Jun 03, 2004 88.60 93.00 88.40 88.80 4,035 -2.20(-2.42%)
Jun 02, 2004 91.40 94.40 87.40 91.00 3,040 -1.80(-1.94%)
Jun 01, 2004 91.60 94.80 91.60 92.80 2,355 -1.00(-1.07%)
May 28, 2004 94.60 95.00 92.00 93.80 8,210 +0.80(+0.86%)
May 27, 2004 88.40 94.20 88.40 93.00 20,525 +3.20(+3.56%)
May 26, 2004 89.00 90.00 87.40 89.80 7,285 +1.20(+1.35%)
May 25, 2004 89.00 91.60 84.60 88.60 9,340 -2.00(-2.21%)
May 24, 2004 91.80 92.00 86.00 90.60 6,830 +2.20(+2.49%)
May 21, 2004 86.80 91.60 86.00 88.40 12,490 +4.60(+5.49%)
May 20, 2004 85.60 85.60 82.20 83.80 6,490 -3.20(-3.68%)
May 19, 2004 88.40 90.60 82.20 87.00 6,125 +1.00(+1.16%)
May 18, 2004 90.80 91.60 83.60 86.00 4,335 -2.60(-2.93%)
May 17, 2004 91.80 92.40 86.40 88.60 4,680 +0.60(+0.68%)
May 14, 2004 94.00 95.00 87.20 88.00 4,850 -5.20(-5.58%)
May 13, 2004 96.80 96.80 91.20 93.20 7,995 +0.20(+0.22%)
May 12, 2004 102.00 102.00 91.40 93.00 21,690 +6.60(+7.64%)
May 11, 2004 88.00 88.00 83.40 86.40 8,245 +1.00(+1.17%)
May 10, 2004 96.00 96.00 84.00 85.40 12,565 -9.60(-10.11%)
May 07, 2004 94.22 99.00 93.20 95.00 6,465 +0.00(+0.00%)
May 06, 2004 104.00 104.00 90.40 95.00 19,880 -7.00(-6.86%)
May 05, 2004 105.40 105.40 101.20 102.00 2,795 +0.60(+0.59%)
May 04, 2004 103.60 103.80 100.00 101.40 9,525 -0.20(-0.20%)
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.