Skip to main content

Novavax Inc (NQ: NVAX )

3.940 +0.050 (+1.29%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.00 20.00 18.20 20.00 6,128 +1.20(+6.38%)
Jul 28, 2005 18.80 19.20 18.20 18.80 4,332 -0.40(-2.08%)
Jul 27, 2005 20.40 20.40 18.80 19.20 6,098 -0.40(-2.04%)
Jul 26, 2005 21.00 21.00 19.40 19.60 4,570 -1.20(-5.77%)
Jul 25, 2005 20.60 21.00 19.20 20.80 4,547 +0.40(+1.96%)
Jul 22, 2005 20.60 21.60 20.00 20.40 7,531 -0.60(-2.86%)
Jul 21, 2005 20.80 21.00 19.80 21.00 6,582 +0.40(+1.94%)
Jul 20, 2005 20.40 22.00 19.80 20.60 14,225 +0.60(+3.00%)
Jul 19, 2005 19.20 22.80 18.80 20.00 23,504 +0.80(+4.17%)
Jul 18, 2005 19.40 20.00 19.00 19.20 10,710 -0.20(-1.03%)
Jul 15, 2005 18.80 19.80 18.80 19.40 6,806 +0.40(+2.11%)
Jul 14, 2005 18.00 19.20 17.80 19.00 21,403 +1.00(+5.56%)
Jul 13, 2005 19.40 19.40 17.20 18.00 15,539 -1.00(-5.26%)
Jul 12, 2005 20.00 20.20 18.20 19.00 13,811 -1.00(-5.00%)
Jul 11, 2005 20.60 20.60 19.60 20.00 13,627 +0.20(+1.01%)
Jul 08, 2005 20.00 20.40 19.40 19.80 7,855 -0.20(-1.00%)
Jul 07, 2005 20.40 20.60 19.60 20.00 8,718 -0.80(-3.85%)
Jul 06, 2005 19.80 21.20 19.60 20.80 16,649 +1.40(+7.22%)
Jul 05, 2005 21.00 22.00 17.40 19.40 46,120 -2.00(-9.35%)
Jul 01, 2005 25.40 25.40 19.80 21.40 44,140 -5.00(-18.94%)
Jun 30, 2005 24.40 26.40 24.20 26.40 2,388 +2.20(+9.09%)
Jun 29, 2005 25.40 25.40 22.80 24.20 12,166 -1.00(-3.97%)
Jun 28, 2005 25.60 26.80 24.60 25.20 3,423 -0.40(-1.56%)
Jun 27, 2005 25.00 26.60 25.00 25.60 3,119 +0.00(+0.00%)
Jun 24, 2005 27.20 27.20 25.20 25.60 2,395 -0.20(-0.78%)
Jun 23, 2005 26.20 27.20 25.00 25.80 8,727 -0.20(-0.77%)
Jun 22, 2005 28.00 29.00 26.00 26.00 4,735 -2.40(-8.45%)
Jun 21, 2005 28.80 29.20 28.20 28.40 2,040 -0.80(-2.74%)
Jun 20, 2005 29.40 30.00 28.20 29.20 4,129 -0.20(-0.68%)
Jun 17, 2005 32.00 32.60 28.00 29.40 25,531 -2.60(-8.13%)
Jun 16, 2005 32.40 32.80 32.00 32.00 5,098 +0.60(+1.91%)
Jun 15, 2005 31.20 31.60 30.80 31.40 3,672 +0.00(+0.00%)
Jun 14, 2005 29.80 32.00 29.80 31.40 4,858 +1.40(+4.67%)
Jun 13, 2005 30.60 30.60 27.40 30.00 2,417 +0.40(+1.35%)
Jun 10, 2005 29.80 29.80 29.00 29.60 2,315 +0.60(+2.07%)
Jun 09, 2005 29.00 29.80 28.20 29.00 2,392 +0.40(+1.40%)
Jun 08, 2005 27.00 30.60 27.00 28.60 1,077 +0.20(+0.70%)
Jun 07, 2005 29.60 30.80 28.20 28.40 2,173 -1.60(-5.33%)
Jun 06, 2005 25.80 30.00 25.80 30.00 8,318 +3.80(+14.50%)
Jun 03, 2005 27.40 27.40 25.60 26.20 1,575 -1.00(-3.68%)
Jun 02, 2005 25.20 27.40 25.20 27.20 1,311 +1.20(+4.62%)
Jun 01, 2005 26.60 27.40 25.40 26.00 3,686 -1.40(-5.11%)
May 31, 2005 25.40 27.80 25.40 27.40 6,640 +0.00(+0.00%)
May 27, 2005 27.20 27.40 26.40 27.40 2,051 +0.00(+0.00%)
May 26, 2005 27.40 27.60 25.80 27.40 4,752 +0.40(+1.48%)
May 25, 2005 26.80 27.60 25.40 27.00 4,730 -0.20(-0.74%)
May 24, 2005 27.40 31.00 26.00 27.20 10,980 +0.80(+3.03%)
May 23, 2005 23.60 26.80 23.60 26.40 4,849 +3.20(+13.79%)
May 20, 2005 25.20 25.80 23.20 23.20 8,079 -2.40(-9.38%)
May 19, 2005 25.40 26.46 25.00 25.60 1,375 +0.40(+1.59%)
May 18, 2005 27.00 28.40 24.80 25.20 4,595 -1.60(-5.97%)
May 17, 2005 27.20 27.20 26.00 26.80 1,999 -0.60(-2.19%)
May 16, 2005 27.40 27.40 27.00 27.40 1,290 +0.20(+0.74%)
May 13, 2005 26.40 27.40 26.40 27.20 2,375 +0.40(+1.49%)
May 12, 2005 27.00 28.00 26.60 26.80 5,072 -0.60(-2.19%)
May 11, 2005 31.20 31.20 27.00 27.40 11,284 -4.40(-13.84%)
May 10, 2005 24.00 32.40 22.60 31.80 21,131 +4.00(+14.39%)
May 09, 2005 27.40 30.40 26.40 27.80 7,559 -1.20(-4.14%)
May 06, 2005 29.20 31.60 27.60 29.00 3,020 +1.00(+3.57%)
May 05, 2005 28.40 29.40 26.20 28.00 6,015 -1.60(-5.41%)
May 04, 2005 30.80 30.80 29.00 29.60 2,443 -0.40(-1.33%)
May 03, 2005 29.80 31.40 29.80 30.00 5,618 -1.40(-4.46%)
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.