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 (%)
Jun 30, 2010 44.00 45.00 43.40 43.40 22,122 -0.40(-0.91%)
Jun 29, 2010 45.00 45.00 43.40 43.80 41,499 -1.20(-2.67%)
Jun 25, 2010 44.80 45.60 44.10 45.00 87,183 +0.60(+1.35%)
Jun 24, 2010 44.20 45.60 44.20 44.40 21,881 -0.20(-0.45%)
Jun 23, 2010 44.00 45.00 43.40 44.60 34,757 +0.40(+0.90%)
Jun 22, 2010 45.60 45.80 44.20 44.20 16,678 -1.40(-3.07%)
Jun 21, 2010 46.20 46.40 44.20 45.60 45,164 +0.00(+0.00%)
Jun 18, 2010 46.20 46.20 45.20 45.60 27,697 -0.20(-0.44%)
Jun 17, 2010 46.00 46.00 44.60 45.80 16,876 +0.00(+0.00%)
Jun 16, 2010 45.80 46.20 45.00 45.80 17,259 -0.20(-0.43%)
Jun 15, 2010 46.40 46.65 45.20 46.00 37,900 -0.40(-0.86%)
Jun 14, 2010 46.60 47.20 45.60 46.40 34,539 +0.40(+0.87%)
Jun 11, 2010 44.00 46.00 43.80 46.00 22,374 +1.00(+2.22%)
Jun 10, 2010 45.00 45.80 44.00 45.00 35,335 +1.40(+3.21%)
Jun 09, 2010 44.40 45.00 43.20 43.60 25,062 -0.20(-0.46%)
Jun 08, 2010 44.40 44.80 42.60 43.80 46,894 -0.60(-1.35%)
Jun 07, 2010 45.00 45.60 44.20 44.40 37,206 -0.40(-0.89%)
Jun 04, 2010 46.00 46.90 44.40 44.80 97,307 -2.40(-5.08%)
Jun 03, 2010 48.80 49.40 46.80 47.20 57,327 -1.40(-2.88%)
Jun 02, 2010 45.40 48.60 45.40 48.60 30,616 +3.20(+7.05%)
Jun 01, 2010 47.60 47.80 45.40 45.40 45,491 -2.80(-5.81%)
May 28, 2010 48.80 49.40 47.00 48.20 34,136 -0.60(-1.23%)
May 27, 2010 46.60 48.80 46.40 48.80 57,799 +3.40(+7.49%)
May 26, 2010 46.40 47.80 45.20 45.40 42,932 -0.60(-1.30%)
May 25, 2010 45.20 47.40 44.00 46.00 49,756 -1.60(-3.36%)
May 24, 2010 46.40 50.00 46.38 47.60 42,993 +1.40(+3.03%)
May 21, 2010 45.00 47.80 44.40 46.20 71,771 +0.65(+1.43%)
May 20, 2010 47.80 48.80 45.40 45.55 79,736 -3.65(-7.42%)
May 19, 2010 50.80 51.40 47.60 49.20 43,111 -1.60(-3.15%)
May 18, 2010 53.40 53.60 50.60 50.80 53,596 -1.20(-2.31%)
May 17, 2010 51.80 52.80 50.32 52.00 38,642 +0.60(+1.17%)
May 14, 2010 53.20 53.60 50.80 51.40 44,608 -2.20(-4.10%)
May 13, 2010 55.20 57.00 52.40 53.60 60,166 -1.80(-3.25%)
May 12, 2010 54.00 55.80 53.40 55.40 42,996 +1.40(+2.59%)
May 11, 2010 55.20 55.80 52.20 54.00 47,266 -0.40(-0.74%)
May 10, 2010 52.00 54.80 50.20 54.40 101,249 +7.40(+15.74%)
May 07, 2010 48.80 50.40 46.40 47.00 67,206 -1.80(-3.69%)
May 06, 2010 52.00 53.40 45.00 48.80 106,963 -3.60(-6.87%)
May 05, 2010 53.00 54.60 50.40 52.40 68,058 -2.40(-4.38%)
May 04, 2010 53.80 55.60 53.60 54.80 57,121 -1.40(-2.49%)
May 03, 2010 57.60 59.80 55.60 56.20 42,649 -0.40(-0.71%)
Apr 30, 2010 59.00 59.80 56.00 56.60 76,939 -2.80(-4.71%)
Apr 29, 2010 60.00 61.00 58.00 59.40 132,129 +0.80(+1.37%)
Apr 28, 2010 57.10 59.00 55.80 58.60 131,551 +4.60(+8.52%)
Apr 27, 2010 55.60 56.00 53.40 54.00 96,483 -2.20(-3.91%)
Apr 26, 2010 55.00 57.00 54.20 56.20 77,480 +0.80(+1.44%)
Apr 23, 2010 57.80 58.00 55.00 55.40 137,106 -1.80(-3.15%)
Apr 22, 2010 53.60 57.60 52.60 57.20 386,841 +7.00(+13.94%)
Apr 21, 2010 52.80 52.80 50.20 50.20 44,768 -1.20(-2.33%)
Apr 20, 2010 51.20 51.60 50.00 51.40 31,628 +0.60(+1.18%)
Apr 19, 2010 50.20 51.60 49.60 50.80 69,109 -0.40(-0.78%)
Apr 16, 2010 53.20 53.21 50.00 51.20 64,932 -2.00(-3.76%)
Apr 15, 2010 51.80 53.40 51.80 53.20 70,731 +1.60(+3.10%)
Apr 14, 2010 50.40 51.60 49.40 51.60 57,330 +1.20(+2.38%)
Apr 13, 2010 52.00 52.20 50.00 50.40 59,945 -2.00(-3.82%)
Apr 12, 2010 51.00 52.60 50.00 52.40 66,026 +1.60(+3.15%)
Apr 09, 2010 49.60 50.80 48.20 50.80 90,545 +2.00(+4.10%)
Apr 08, 2010 46.80 49.00 46.00 48.80 117,218 +2.00(+4.27%)
Apr 07, 2010 46.80 47.50 46.20 46.80 38,833 -0.20(-0.43%)
Apr 06, 2010 47.60 48.80 46.80 47.00 34,980 -0.60(-1.26%)
Apr 05, 2010 47.00 47.80 46.40 47.60 34,138 +1.00(+2.15%)
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.