Skip to main content

Novavax Inc (NQ: NVAX )

4.790 -0.060 (-1.24%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 44.00 44.00 43.60 43.80 21,788 +0.00(+0.00%)
Sep 29, 2010 43.80 44.00 43.60 43.80 15,520 -0.40(-0.90%)
Sep 28, 2010 43.20 44.40 42.80 44.20 35,615 +1.00(+2.31%)
Sep 27, 2010 43.60 43.80 43.00 43.20 13,337 -0.60(-1.37%)
Sep 24, 2010 43.80 44.20 43.58 43.80 23,716 +0.40(+0.92%)
Sep 23, 2010 42.80 43.40 42.80 43.40 20,997 +0.00(+0.00%)
Sep 22, 2010 42.40 43.80 42.40 43.40 21,875 +1.00(+2.36%)
Sep 21, 2010 44.00 44.20 42.40 42.40 25,201 -1.60(-3.64%)
Sep 20, 2010 44.80 44.80 43.80 44.00 32,439 -0.20(-0.45%)
Sep 17, 2010 46.60 47.00 43.60 44.20 84,772 -0.60(-1.34%)
Sep 15, 2010 44.80 45.10 44.20 44.80 14,133 -0.20(-0.44%)
Sep 14, 2010 45.00 45.20 44.79 45.00 17,894 +0.20(+0.45%)
Sep 13, 2010 45.20 45.40 44.40 44.80 27,323 +0.20(+0.45%)
Sep 10, 2010 46.00 46.20 44.40 44.60 21,430 -0.60(-1.33%)
Sep 09, 2010 46.00 46.00 44.80 45.20 19,853 -0.20(-0.44%)
Sep 08, 2010 45.60 45.80 45.00 45.40 28,793 +0.00(+0.00%)
Sep 07, 2010 46.40 46.40 45.00 45.40 13,534 -0.80(-1.73%)
Sep 03, 2010 46.80 46.96 45.00 46.20 19,493 -0.20(-0.43%)
Sep 02, 2010 46.40 47.20 43.60 46.40 59,648 -0.40(-0.85%)
Sep 01, 2010 41.00 47.00 40.20 46.80 95,461 +6.60(+16.42%)
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%)
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.