Novavax Inc (NQ: NVAX )

39.76 -3.12 (-7.29%)
Streaming Delayed Price Updated: 11:26 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.60 34.80 31.80 31.80 4,647 -1.20(-3.64%)
Jan 29, 2009 35.20 36.20 33.00 33.00 4,800 -2.60(-7.30%)
Jan 28, 2009 35.40 37.20 34.00 35.60 9,877 +1.40(+4.09%)
Jan 27, 2009 33.40 35.00 33.40 34.20 6,542 +0.80(+2.40%)
Jan 26, 2009 33.60 34.40 32.40 33.40 6,861 -0.40(-1.18%)
Jan 23, 2009 32.60 34.40 32.60 33.80 6,877 +0.00(+0.00%)
Jan 22, 2009 35.00 35.00 33.80 33.80 3,494 -2.00(-5.59%)
Jan 21, 2009 33.80 35.80 33.80 35.80 13,868 +2.00(+5.92%)
Jan 20, 2009 34.80 36.20 33.80 33.80 14,060 -1.00(-2.87%)
Jan 16, 2009 32.80 35.40 32.80 34.80 6,049 +1.00(+2.96%)
Jan 15, 2009 33.80 34.40 32.00 33.80 7,200 +0.00(+0.00%)
Jan 14, 2009 34.80 35.60 33.80 33.80 8,308 -1.60(-4.52%)
Jan 13, 2009 35.00 37.00 35.00 35.40 5,499 -0.20(-0.56%)
Jan 12, 2009 36.00 37.00 35.00 35.60 10,779 -0.20(-0.56%)
Jan 09, 2009 38.20 38.60 35.80 35.80 7,267 -2.60(-6.77%)
Jan 08, 2009 40.40 40.40 38.00 38.40 8,023 -2.40(-5.88%)
Jan 07, 2009 40.80 41.00 39.40 40.80 10,336 +0.00(+0.00%)
Jan 06, 2009 41.00 42.80 38.60 40.80 6,536 +0.40(+0.99%)
Jan 05, 2009 41.20 42.00 40.00 40.40 4,098 +0.00(+0.00%)
Jan 02, 2009 37.80 41.00 37.80 40.40 6,029 +2.60(+6.88%)
Dec 31, 2008 37.40 38.60 35.00 37.80 13,528 +0.60(+1.61%)
Dec 30, 2008 38.20 38.80 36.40 37.20 6,297 -0.80(-2.11%)
Dec 29, 2008 39.60 39.60 36.00 38.00 10,228 -1.80(-4.52%)
Dec 26, 2008 40.00 41.00 39.00 39.80 3,085 -0.60(-1.49%)
Dec 24, 2008 40.20 40.60 39.60 40.40 1,592 +0.00(+0.00%)
Dec 23, 2008 42.80 43.00 39.40 40.40 4,923 -2.20(-5.16%)
Dec 22, 2008 43.80 44.40 39.60 42.60 10,000 -1.40(-3.18%)
Dec 19, 2008 46.40 46.40 42.00 44.00 15,101 +0.00(+0.00%)
Dec 18, 2008 47.60 47.80 43.00 44.00 9,848 -3.00(-6.38%)
Dec 17, 2008 45.20 47.80 45.00 47.00 11,148 -0.40(-0.84%)
Dec 16, 2008 47.00 48.20 46.00 47.40 11,635 +1.40(+3.04%)
Dec 15, 2008 46.80 47.80 45.00 46.00 4,823 -0.40(-0.86%)
Dec 12, 2008 42.00 46.40 40.60 46.40 6,022 +3.40(+7.91%)
Dec 11, 2008 46.40 49.40 42.60 43.00 7,158 -3.60(-7.73%)
Dec 10, 2008 46.40 48.60 44.00 46.60 4,990 +0.40(+0.87%)
Dec 09, 2008 44.20 48.40 40.60 46.20 14,443 +1.80(+4.05%)
Dec 08, 2008 42.00 44.60 40.40 44.40 13,128 +2.40(+5.71%)
Dec 05, 2008 36.40 42.00 34.40 42.00 5,653 +5.20(+14.13%)
Dec 04, 2008 38.00 40.00 36.60 36.80 4,448 -1.60(-4.17%)
Dec 03, 2008 35.80 40.00 35.00 38.40 6,688 +2.20(+6.08%)
Dec 02, 2008 35.80 38.00 34.00 36.20 6,212 +1.20(+3.43%)
Dec 01, 2008 41.00 42.00 34.20 35.00 7,931 -7.40(-17.45%)
Nov 28, 2008 42.20 42.40 41.00 42.40 2,393 -0.40(-0.93%)
Nov 26, 2008 36.00 42.80 36.00 42.80 7,750 +5.80(+15.68%)
Nov 25, 2008 36.20 37.00 34.01 37.00 5,806 +0.60(+1.65%)
Nov 24, 2008 36.00 36.80 34.20 36.40 11,818 +0.60(+1.68%)
Nov 21, 2008 31.40 36.00 27.00 35.80 19,303 +5.00(+16.23%)
Nov 20, 2008 32.80 34.40 30.40 30.80 14,960 -2.40(-7.23%)
Nov 19, 2008 37.80 39.60 33.20 33.20 7,533 -4.60(-12.17%)
Nov 18, 2008 41.20 42.00 37.40 37.80 6,950 -3.40(-8.25%)
Nov 17, 2008 39.60 42.00 38.80 41.20 7,354 +1.20(+3.00%)
Nov 14, 2008 42.60 42.80 39.80 40.00 8,320 -3.40(-7.83%)
Nov 13, 2008 37.20 43.60 35.40 43.40 10,856 +6.20(+16.67%)
Nov 12, 2008 40.00 40.80 37.20 37.20 10,374 -2.80(-7.00%)
Nov 11, 2008 43.80 45.40 40.00 40.00 9,827 -3.80(-8.68%)
Nov 10, 2008 47.20 47.20 43.00 43.80 5,120 -1.40(-3.10%)
Nov 07, 2008 44.00 45.40 42.80 45.20 6,408 +2.00(+4.63%)
Nov 06, 2008 45.20 46.60 42.80 43.20 9,926 -2.20(-4.85%)
Nov 05, 2008 47.40 48.80 45.00 45.40 9,384 -2.40(-5.02%)
Nov 04, 2008 49.40 49.40 44.80 47.80 10,974 +1.40(+3.02%)
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.