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 (%)
Mar 31, 2009 17.40 22.00 17.40 20.40 12,647 +3.00(+17.24%)
Mar 30, 2009 18.00 18.80 17.40 17.40 5,593 -2.40(-12.12%)
Mar 26, 2009 16.40 19.80 16.04 19.80 17,887 +3.60(+22.22%)
Mar 25, 2009 16.00 16.40 15.20 16.20 7,066 +1.40(+9.46%)
Mar 24, 2009 15.80 16.40 14.40 14.80 5,712 -1.20(-7.50%)
Mar 23, 2009 14.83 16.00 14.40 16.00 7,725 +2.00(+14.29%)
Mar 20, 2009 15.00 15.00 14.00 14.00 10,130 -0.80(-5.41%)
Mar 19, 2009 16.40 16.40 13.40 14.80 10,007 -1.60(-9.76%)
Mar 18, 2009 16.00 16.40 15.00 16.40 3,962 +0.40(+2.50%)
Mar 17, 2009 15.40 16.00 14.60 16.00 5,536 +0.40(+2.56%)
Mar 16, 2009 16.20 16.79 15.00 15.60 9,290 +0.60(+4.00%)
Mar 13, 2009 16.00 16.00 15.00 15.00 5,566 +0.20(+1.35%)
Mar 12, 2009 14.20 16.00 13.60 14.80 9,183 +1.40(+10.45%)
Mar 11, 2009 14.80 16.40 13.40 13.40 5,867 -1.20(-8.22%)
Mar 10, 2009 12.60 18.00 12.60 14.60 9,970 +3.00(+25.86%)
Mar 09, 2009 12.20 12.20 10.80 11.60 10,844 +0.40(+3.57%)
Mar 06, 2009 11.20 12.10 11.00 11.20 7,008 +0.00(+0.00%)
Mar 05, 2009 13.20 13.59 10.80 11.20 17,086 -2.20(-16.42%)
Mar 04, 2009 14.00 14.40 13.20 13.40 8,414 -1.20(-8.22%)
Mar 02, 2009 16.40 17.40 14.60 14.60 13,961 -1.80(-10.98%)
Feb 27, 2009 18.80 19.80 16.40 16.40 9,905 -2.60(-13.68%)
Feb 26, 2009 15.80 19.15 15.80 19.00 15,178 +3.80(+25.00%)
Feb 25, 2009 21.00 21.20 14.85 15.20 30,958 -6.20(-28.97%)
Feb 24, 2009 23.00 24.00 20.20 21.40 20,780 -1.00(-4.46%)
Feb 23, 2009 24.60 25.80 20.00 22.40 15,334 -2.00(-8.20%)
Feb 20, 2009 26.60 28.40 23.60 24.40 16,906 -2.20(-8.27%)
Feb 19, 2009 30.60 34.00 26.60 26.60 9,386 -3.60(-11.92%)
Feb 18, 2009 29.80 32.40 28.20 30.20 10,906 +0.40(+1.34%)
Feb 17, 2009 27.60 30.40 25.20 29.80 11,108 +0.60(+2.05%)
Feb 13, 2009 30.40 31.38 28.60 29.20 3,037 -1.00(-3.31%)
Feb 12, 2009 29.60 31.96 29.20 30.20 4,627 -0.80(-2.58%)
Feb 11, 2009 31.20 32.40 31.00 31.00 3,589 +0.00(+0.00%)
Feb 10, 2009 32.40 34.00 31.00 31.00 5,733 -2.60(-7.74%)
Feb 09, 2009 33.40 34.00 32.80 33.60 3,444 +0.00(+0.00%)
Feb 06, 2009 33.20 34.80 32.80 33.60 5,404 +0.20(+0.60%)
Feb 05, 2009 33.20 34.00 32.40 33.40 3,775 +0.00(+0.00%)
Feb 04, 2009 34.40 35.40 32.80 33.40 6,228 -0.80(-2.34%)
Feb 03, 2009 33.40 35.20 33.00 34.20 9,177 +1.20(+3.64%)
Feb 02, 2009 32.00 33.40 32.00 33.00 7,051 +1.20(+3.77%)
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%)
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.