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 (%)
Oct 30, 2009 81.00 81.00 75.00 76.80 107,879 -3.40(-4.24%)
Oct 29, 2009 81.00 81.80 79.00 80.20 115,571 +1.20(+1.52%)
Oct 28, 2009 87.60 88.00 78.60 79.00 204,944 -7.00(-8.14%)
Oct 27, 2009 89.00 89.40 84.20 86.00 165,671 -2.20(-2.49%)
Oct 26, 2009 86.00 89.80 83.60 88.20 383,293 +7.40(+9.16%)
Oct 23, 2009 82.40 83.60 80.40 80.80 119,640 -2.40(-2.88%)
Oct 22, 2009 84.00 85.80 79.80 83.20 197,877 +0.20(+0.24%)
Oct 21, 2009 79.00 86.60 78.40 83.00 554,453 +6.00(+7.79%)
Oct 20, 2009 77.22 81.60 76.60 77.00 238,727 +2.00(+2.67%)
Oct 19, 2009 79.00 79.00 74.40 75.00 148,571 -2.40(-3.10%)
Oct 16, 2009 79.80 81.80 75.00 77.40 265,458 -0.40(-0.51%)
Oct 15, 2009 75.00 83.40 74.20 77.80 290,039 +2.40(+3.18%)
Oct 14, 2009 77.00 77.40 73.00 75.40 117,202 -0.40(-0.53%)
Oct 13, 2009 79.20 80.80 74.40 75.80 341,413 +2.40(+3.27%)
Oct 12, 2009 75.60 78.60 72.60 73.40 191,380 -7.00(-8.71%)
Oct 09, 2009 69.80 81.80 68.20 80.40 588,397 +10.20(+14.53%)
Oct 08, 2009 70.20 72.60 67.60 70.20 123,632 +0.00(+0.00%)
Oct 07, 2009 71.80 73.20 70.00 70.20 81,257 -1.20(-1.68%)
Oct 06, 2009 74.00 74.60 69.60 71.40 139,733 -2.00(-2.72%)
Oct 05, 2009 70.00 73.60 70.00 73.40 167,746 +4.80(+7.00%)
Oct 02, 2009 68.40 71.20 67.40 68.60 186,473 -4.60(-6.28%)
Oct 01, 2009 80.00 80.40 73.00 73.20 280,612 -6.00(-7.58%)
Sep 30, 2009 86.40 86.40 77.60 79.20 252,628 -3.20(-3.88%)
Sep 29, 2009 87.00 90.00 81.70 82.40 242,774 -5.80(-6.58%)
Sep 28, 2009 78.00 89.00 77.20 88.20 491,971 +12.20(+16.05%)
Sep 25, 2009 78.60 81.60 75.80 76.00 249,040 -3.40(-4.28%)
Sep 24, 2009 89.20 89.60 78.80 79.40 363,006 -9.00(-10.18%)
Sep 23, 2009 95.00 95.20 88.20 88.40 324,931 -6.80(-7.14%)
Sep 22, 2009 100.00 101.00 95.00 95.20 174,278 -4.00(-4.03%)
Sep 21, 2009 101.00 102.20 98.00 99.20 168,803 -4.80(-4.62%)
Sep 18, 2009 98.80 104.40 97.00 104.00 324,871 +6.60(+6.78%)
Sep 17, 2009 101.80 103.60 96.40 97.40 325,378 -4.40(-4.32%)
Sep 16, 2009 105.00 106.00 99.80 101.80 469,366 -9.80(-8.78%)
Sep 15, 2009 114.20 115.00 110.80 111.60 250,117 -0.60(-0.53%)
Sep 14, 2009 111.40 114.80 110.60 112.20 246,317 -2.00(-1.75%)
Sep 11, 2009 119.60 119.60 112.20 114.20 344,956 -5.40(-4.52%)
Sep 10, 2009 122.40 125.40 118.40 119.60 401,158 -2.40(-1.97%)
Sep 09, 2009 119.80 127.20 116.00 122.00 615,980 +2.00(+1.67%)
Sep 08, 2009 114.80 124.00 111.40 120.00 729,408 +9.60(+8.70%)
Sep 04, 2009 116.80 116.80 107.40 110.40 365,187 -6.40(-5.48%)
Sep 03, 2009 123.00 123.80 112.60 116.80 512,984 -2.00(-1.68%)
Sep 02, 2009 123.00 125.00 117.00 118.80 656,920 -14.20(-10.68%)
Sep 01, 2009 149.40 155.80 132.20 133.00 2,495,524 +12.20(+10.10%)
Aug 31, 2009 118.00 125.80 114.40 120.80 836,249 +3.00(+2.55%)
Aug 28, 2009 116.60 126.00 109.80 117.80 1,118,224 +4.80(+4.25%)
Aug 27, 2009 118.80 119.00 111.00 113.00 454,220 -5.00(-4.24%)
Aug 26, 2009 101.60 119.00 100.20 118.00 1,157,532 +16.00(+15.69%)
Aug 25, 2009 105.60 106.60 98.60 102.00 541,727 -2.20(-2.11%)
Aug 24, 2009 95.20 105.00 92.40 104.20 787,898 +9.00(+9.45%)
Aug 21, 2009 96.40 96.40 93.60 95.20 119,006 +0.60(+0.63%)
Aug 20, 2009 95.40 97.20 93.20 94.60 100,096 -0.80(-0.84%)
Aug 19, 2009 94.60 97.00 91.40 95.40 158,854 -1.20(-1.24%)
Aug 18, 2009 99.20 100.80 94.60 96.60 450,249 +6.80(+7.57%)
Aug 17, 2009 93.00 93.60 88.00 89.80 186,955 -6.60(-6.85%)
Aug 14, 2009 97.00 97.80 92.20 96.40 165,748 -1.60(-1.63%)
Aug 13, 2009 98.60 99.60 95.80 98.00 98,413 +1.00(+1.03%)
Aug 12, 2009 95.00 100.80 95.00 97.00 171,231 +1.20(+1.25%)
Aug 11, 2009 101.80 103.60 95.00 95.80 188,899 -2.80(-2.84%)
Aug 10, 2009 94.40 99.80 94.00 98.60 154,841 +0.60(+0.61%)
Aug 07, 2009 101.00 101.00 96.00 98.00 205,019 -1.00(-1.01%)
Aug 06, 2009 104.40 104.60 95.40 99.00 357,150 -4.20(-4.07%)
Aug 05, 2009 109.20 111.80 100.00 103.20 831,824 +10.60(+11.45%)
Aug 04, 2009 88.80 95.20 88.00 92.60 202,777 +2.00(+2.21%)
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.