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 28, 2013 43.80 45.70 43.60 45.60 73,700 +2.00(+4.59%)
Mar 27, 2013 43.20 44.00 42.60 43.60 34,786 +0.20(+0.46%)
Mar 26, 2013 43.40 44.40 42.60 43.40 65,994 +0.20(+0.46%)
Mar 25, 2013 43.40 43.60 42.60 43.20 62,784 +0.00(+0.00%)
Mar 22, 2013 43.00 43.40 43.00 43.20 37,184 +0.20(+0.47%)
Mar 21, 2013 43.00 43.40 42.80 43.00 36,406 -0.20(-0.46%)
Mar 20, 2013 42.60 43.60 42.60 43.20 61,863 +0.80(+1.89%)
Mar 19, 2013 43.00 43.40 42.40 42.40 55,217 -0.20(-0.47%)
Mar 18, 2013 42.40 42.80 41.40 42.60 51,659 +0.60(+1.43%)
Mar 15, 2013 41.60 42.40 41.40 42.00 93,240 +0.20(+0.48%)
Mar 14, 2013 41.20 42.40 41.00 41.80 64,907 +0.80(+1.95%)
Mar 13, 2013 41.00 41.60 40.40 41.00 41,132 +0.10(+0.24%)
Mar 12, 2013 41.20 42.20 40.20 40.90 118,803 -0.30(-0.73%)
Mar 11, 2013 41.20 41.60 39.70 41.20 54,650 +0.20(+0.49%)
Mar 08, 2013 40.80 42.20 40.40 41.00 65,625 +0.80(+1.99%)
Mar 07, 2013 37.00 40.60 37.00 40.20 93,392 +3.40(+9.24%)
Mar 06, 2013 36.60 37.20 35.90 36.80 19,910 +0.20(+0.55%)
Mar 05, 2013 36.60 36.60 35.20 36.60 17,925 +0.80(+2.23%)
Mar 04, 2013 36.40 37.40 35.20 35.80 22,019 -0.80(-2.19%)
Mar 01, 2013 36.00 36.60 34.40 36.60 22,943 +0.20(+0.55%)
Feb 28, 2013 36.20 36.80 35.80 36.40 39,066 +0.40(+1.11%)
Feb 27, 2013 35.80 36.60 35.40 36.00 18,962 +0.00(+0.00%)
Feb 26, 2013 35.20 36.40 34.60 36.00 16,060 +1.00(+2.86%)
Feb 25, 2013 37.00 37.20 35.00 35.00 32,064 -1.80(-4.89%)
Feb 22, 2013 37.00 37.00 36.10 36.80 14,759 +0.20(+0.55%)
Feb 21, 2013 37.20 37.60 36.00 36.60 26,134 -0.60(-1.61%)
Feb 20, 2013 38.00 38.60 37.20 37.20 25,287 -0.80(-2.11%)
Feb 19, 2013 37.80 38.60 37.00 38.00 33,035 +0.20(+0.53%)
Feb 15, 2013 38.00 38.60 37.40 37.80 35,423 -0.20(-0.53%)
Feb 14, 2013 38.00 38.80 37.40 38.00 52,263 +0.00(+0.00%)
Feb 13, 2013 36.40 38.40 36.40 38.00 43,540 +1.60(+4.40%)
Feb 12, 2013 36.00 36.70 35.60 36.40 10,907 +0.40(+1.11%)
Feb 11, 2013 36.40 36.60 35.60 36.00 13,715 -0.40(-1.10%)
Feb 08, 2013 36.40 36.50 35.60 36.40 15,071 +0.20(+0.55%)
Feb 07, 2013 36.00 37.80 35.40 36.20 30,718 +0.00(+0.00%)
Feb 06, 2013 37.60 37.60 35.60 36.20 23,051 +0.20(+0.56%)
Feb 04, 2013 35.80 37.00 35.00 36.00 78,208 +0.00(+0.00%)
Feb 01, 2013 36.00 36.20 35.40 36.00 24,587 +0.20(+0.56%)
Jan 31, 2013 35.60 36.20 35.20 35.80 25,682 +0.20(+0.56%)
Jan 30, 2013 36.40 37.20 35.40 35.60 47,378 -1.00(-2.73%)
Jan 29, 2013 36.40 37.40 36.20 36.60 30,812 +0.40(+1.10%)
Jan 28, 2013 37.00 37.70 36.20 36.20 43,135 -1.20(-3.21%)
Jan 25, 2013 37.80 38.00 36.40 37.40 40,784 +0.00(+0.00%)
Jan 24, 2013 39.00 39.40 36.80 37.40 40,479 -1.00(-2.60%)
Jan 23, 2013 39.20 39.60 38.00 38.40 42,817 -0.80(-2.04%)
Jan 22, 2013 40.20 40.20 38.20 39.20 47,147 -0.40(-1.01%)
Jan 18, 2013 41.00 41.00 39.20 39.60 41,823 -1.00(-2.46%)
Jan 17, 2013 40.40 41.60 39.60 40.60 39,159 +0.60(+1.50%)
Jan 16, 2013 41.00 41.60 39.60 40.00 27,878 -1.00(-2.44%)
Jan 15, 2013 43.00 43.20 40.20 41.00 56,028 -2.00(-4.65%)
Jan 14, 2013 44.00 45.60 42.20 43.00 103,479 +0.00(+0.00%)
Jan 11, 2013 41.20 43.80 40.60 43.00 131,441 +2.40(+5.91%)
Jan 10, 2013 39.80 41.30 39.20 40.60 51,601 +1.00(+2.53%)
Jan 09, 2013 39.20 40.00 39.20 39.60 16,643 +0.60(+1.54%)
Jan 08, 2013 40.60 40.60 38.90 39.00 16,705 -0.80(-2.01%)
Jan 07, 2013 38.60 39.80 38.40 39.80 17,908 +1.00(+2.58%)
Jan 04, 2013 39.20 39.60 38.40 38.80 16,795 +0.40(+1.04%)
Jan 03, 2013 39.80 40.00 37.80 38.40 20,924 -1.00(-2.54%)
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.