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 (%)
Feb 28, 2005 45.00 45.80 43.80 44.60 6,664 -0.40(-0.89%)
Feb 25, 2005 45.00 45.80 43.60 45.00 7,011 +0.80(+1.81%)
Feb 24, 2005 44.20 47.00 43.40 44.20 4,580 -0.40(-0.90%)
Feb 23, 2005 47.80 47.80 44.00 44.60 5,775 -1.20(-2.62%)
Feb 22, 2005 47.60 48.00 45.20 45.80 5,195 -1.20(-2.55%)
Feb 18, 2005 45.40 48.00 45.00 47.00 5,877 +0.80(+1.73%)
Feb 17, 2005 47.20 48.80 46.00 46.20 3,345 -1.00(-2.12%)
Feb 16, 2005 47.60 49.00 46.00 47.20 4,771 -0.40(-0.84%)
Feb 15, 2005 47.20 49.00 46.00 47.60 8,393 +0.60(+1.28%)
Feb 14, 2005 45.40 48.00 42.20 47.00 8,105 +3.40(+7.80%)
Feb 11, 2005 46.00 46.00 43.00 43.60 8,774 -2.00(-4.39%)
Feb 10, 2005 48.60 48.80 44.00 45.60 11,603 -0.40(-0.87%)
Feb 09, 2005 48.80 49.75 46.00 46.00 5,432 -2.20(-4.56%)
Feb 08, 2005 48.20 49.60 47.00 48.20 5,875 -0.40(-0.82%)
Feb 07, 2005 50.80 51.40 48.60 48.60 6,713 -1.20(-2.41%)
Feb 04, 2005 49.40 57.60 47.40 49.80 51,227 +1.80(+3.75%)
Feb 03, 2005 50.00 51.00 46.40 48.00 8,526 -1.80(-3.61%)
Feb 02, 2005 50.40 51.20 48.00 49.80 9,707 -0.20(-0.40%)
Feb 01, 2005 47.80 50.40 47.00 50.00 6,453 +2.00(+4.17%)
Jan 31, 2005 50.00 51.80 48.00 48.00 5,373 -1.80(-3.61%)
Jan 28, 2005 51.80 51.80 49.20 49.80 9,695 +0.00(+0.00%)
Jan 27, 2005 46.80 52.20 46.00 49.80 12,224 +3.40(+7.33%)
Jan 26, 2005 53.00 53.20 46.00 46.40 18,264 -4.80(-9.38%)
Jan 25, 2005 57.00 59.80 49.80 51.20 13,324 -5.80(-10.18%)
Jan 24, 2005 58.00 59.80 55.20 57.00 12,662 -0.80(-1.38%)
Jan 21, 2005 58.80 59.60 57.80 57.80 7,370 -1.20(-2.03%)
Jan 20, 2005 59.00 62.80 58.20 59.00 6,735 +0.00(+0.00%)
Jan 19, 2005 59.00 59.80 58.60 59.00 5,849 -0.40(-0.67%)
Jan 18, 2005 60.20 61.00 55.60 59.40 9,095 +0.40(+0.68%)
Jan 14, 2005 61.20 63.00 58.40 59.00 6,926 -0.60(-1.01%)
Jan 13, 2005 57.60 60.20 57.40 59.60 6,289 +2.20(+3.83%)
Jan 12, 2005 56.20 58.20 56.20 57.40 5,437 +1.20(+2.14%)
Jan 11, 2005 60.80 60.80 56.00 56.20 9,347 -3.80(-6.33%)
Jan 10, 2005 61.00 61.40 59.40 60.00 14,736 -1.00(-1.64%)
Jan 07, 2005 60.20 62.80 60.00 61.00 5,218 +0.20(+0.33%)
Jan 06, 2005 63.00 63.00 58.00 60.80 14,226 -1.00(-1.62%)
Jan 05, 2005 64.40 64.40 61.20 61.80 5,829 -2.80(-4.33%)
Jan 04, 2005 67.00 67.00 62.60 64.60 8,440 -0.20(-0.31%)
Jan 03, 2005 65.40 66.60 64.80 64.80 4,878 -0.40(-0.61%)
Dec 31, 2004 65.00 66.00 64.60 65.20 10,125 -1.00(-1.51%)
Dec 30, 2004 64.40 67.40 64.40 66.20 6,980 +1.20(+1.85%)
Dec 29, 2004 66.60 66.60 64.60 65.00 12,165 -1.60(-2.40%)
Dec 28, 2004 69.40 69.40 66.40 66.60 6,145 -0.40(-0.60%)
Dec 27, 2004 66.00 67.60 65.00 67.00 5,700 -1.00(-1.47%)
Dec 23, 2004 64.00 68.00 64.00 68.00 4,170 +2.40(+3.66%)
Dec 22, 2004 67.20 67.20 64.40 65.60 9,120 -0.80(-1.20%)
Dec 21, 2004 68.60 68.60 66.00 66.40 6,310 -0.60(-0.90%)
Dec 20, 2004 70.00 70.20 65.00 67.00 5,605 -2.50(-3.60%)
Dec 17, 2004 68.40 71.00 66.60 69.50 6,100 +0.30(+0.43%)
Dec 16, 2004 74.00 74.00 69.20 69.20 4,460 -2.20(-3.08%)
Dec 15, 2004 69.00 72.60 68.00 71.40 12,995 +3.40(+5.00%)
Dec 14, 2004 63.60 68.20 63.60 68.00 7,055 +2.20(+3.34%)
Dec 13, 2004 67.20 69.20 65.20 65.80 11,300 -1.80(-2.66%)
Dec 10, 2004 66.20 68.00 63.60 67.60 5,485 +2.40(+3.68%)
Dec 09, 2004 63.00 67.40 63.00 65.20 6,265 +1.60(+2.52%)
Dec 08, 2004 64.20 65.80 63.20 63.60 9,285 -0.20(-0.31%)
Dec 07, 2004 64.00 66.00 63.80 63.80 4,300 -2.40(-3.63%)
Dec 06, 2004 67.20 67.60 63.40 66.20 8,075 -1.20(-1.78%)
Dec 03, 2004 65.80 67.82 64.40 67.40 3,990 +0.80(+1.20%)
Dec 02, 2004 70.00 70.00 64.20 66.60 11,510 -1.80(-2.63%)
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.