Skip to main content

Novavax Inc (NQ: NVAX )

4.905 +0.055 (+1.13%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 41.00 42.00 40.20 40.20 40,651 -1.00(-2.43%)
Aug 30, 2010 41.20 42.20 40.80 41.20 24,200 -0.40(-0.96%)
Aug 27, 2010 41.20 41.60 40.00 41.60 18,967 +1.20(+2.97%)
Aug 26, 2010 41.00 41.80 39.80 40.40 22,402 -0.60(-1.46%)
Aug 25, 2010 40.00 41.00 38.80 41.00 34,629 +0.60(+1.49%)
Aug 24, 2010 41.20 41.60 40.40 40.40 21,853 -1.00(-2.42%)
Aug 23, 2010 42.40 42.40 41.40 41.40 19,877 -0.80(-1.90%)
Aug 20, 2010 42.40 42.80 42.20 42.20 24,249 +0.00(+0.00%)
Aug 19, 2010 43.80 43.80 42.00 42.20 45,682 -1.40(-3.21%)
Aug 18, 2010 44.20 44.20 43.40 43.60 19,668 -0.60(-1.36%)
Aug 17, 2010 43.40 44.40 43.20 44.20 28,092 +1.00(+2.31%)
Aug 16, 2010 43.00 43.20 42.00 43.20 18,779 -0.20(-0.46%)
Aug 13, 2010 43.40 43.60 42.80 43.40 21,537 -0.40(-0.91%)
Aug 12, 2010 44.20 45.20 43.40 43.80 30,149 +0.40(+0.92%)
Aug 11, 2010 44.00 44.20 43.00 43.40 42,020 -1.00(-2.25%)
Aug 10, 2010 44.60 45.20 44.00 44.40 21,316 -0.60(-1.33%)
Aug 09, 2010 44.80 45.00 44.20 45.00 15,929 +0.60(+1.35%)
Aug 06, 2010 45.20 45.40 44.20 44.40 20,419 -1.20(-2.63%)
Aug 05, 2010 45.00 46.40 45.00 45.60 26,530 +0.20(+0.44%)
Aug 04, 2010 45.20 45.80 45.00 45.40 41,531 +0.40(+0.89%)
Aug 03, 2010 45.80 46.20 44.80 45.00 31,107 -1.20(-2.60%)
Aug 02, 2010 45.80 46.60 44.40 46.20 41,706 +1.60(+3.59%)
Jul 30, 2010 44.40 45.00 44.20 44.60 54,055 -0.60(-1.33%)
Jul 29, 2010 45.60 47.40 44.00 45.20 33,354 -0.40(-0.88%)
Jul 28, 2010 46.40 48.40 44.80 45.60 35,106 -1.00(-2.15%)
Jul 27, 2010 46.20 48.00 46.20 46.60 71,994 +1.80(+4.02%)
Jul 26, 2010 44.40 45.60 43.80 44.80 79,624 +0.80(+1.82%)
Jul 23, 2010 42.60 45.00 42.60 44.00 62,403 +0.40(+0.92%)
Jul 22, 2010 43.60 44.00 43.00 43.60 47,695 +0.20(+0.46%)
Jul 21, 2010 43.40 43.60 42.80 43.40 26,723 +0.40(+0.93%)
Jul 20, 2010 43.20 43.60 42.60 43.00 28,667 -0.80(-1.83%)
Jul 19, 2010 43.40 43.90 43.20 43.80 51,115 +0.20(+0.46%)
Jul 16, 2010 43.80 43.80 43.20 43.60 45,270 -0.40(-0.91%)
Jul 15, 2010 44.40 44.60 43.00 44.00 40,054 -0.40(-0.90%)
Jul 14, 2010 44.20 44.60 43.60 44.40 43,794 +0.20(+0.45%)
Jul 13, 2010 44.40 44.80 43.60 44.20 67,476 +0.60(+1.38%)
Jul 12, 2010 44.60 45.00 43.20 43.60 47,098 -1.40(-3.11%)
Jul 09, 2010 44.20 45.20 44.00 45.00 42,160 +0.60(+1.35%)
Jul 08, 2010 45.20 46.20 43.80 44.40 43,738 -0.40(-0.89%)
Jul 07, 2010 42.80 44.80 42.60 44.80 29,981 +2.00(+4.67%)
Jul 06, 2010 43.00 44.80 42.60 42.80 25,637 +0.20(+0.47%)
Jul 02, 2010 42.60 43.10 41.40 42.60 25,557 +0.40(+0.95%)
Jul 01, 2010 43.40 43.40 41.20 42.20 36,671 -1.20(-2.76%)
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%)
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.