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 (%)
Nov 28, 2014 108.20 110.60 106.40 106.80 69,217 -2.00(-1.84%)
Nov 26, 2014 104.80 108.80 108.80 108.80 107,680 +3.60(+3.42%)
Nov 25, 2014 105.60 105.80 103.40 105.20 99,222 +0.20(+0.19%)
Nov 24, 2014 102.00 105.80 100.80 105.00 142,629 +3.00(+2.94%)
Nov 21, 2014 102.40 104.20 100.00 102.00 142,905 +1.20(+1.19%)
Nov 20, 2014 100.60 101.60 98.60 100.80 184,556 +4.00(+4.13%)
Nov 19, 2014 99.60 100.40 96.60 96.80 109,063 -3.40(-3.39%)
Nov 18, 2014 99.60 101.00 97.80 100.20 85,086 +2.20(+2.24%)
Nov 17, 2014 105.40 106.20 97.80 98.00 218,307 -7.60(-7.20%)
Nov 14, 2014 103.60 105.80 101.80 105.60 119,609 +1.80(+1.73%)
Nov 13, 2014 104.60 106.72 103.60 103.80 82,634 -1.00(-0.95%)
Nov 12, 2014 104.60 105.00 102.60 104.80 93,784 -1.00(-0.95%)
Nov 11, 2014 103.60 107.60 102.40 105.80 144,628 +1.60(+1.54%)
Nov 10, 2014 98.80 104.40 98.70 104.20 148,931 +5.20(+5.25%)
Nov 07, 2014 102.20 102.20 98.20 99.00 190,502 -4.00(-3.88%)
Nov 06, 2014 103.80 106.20 98.80 103.00 167,975 +0.40(+0.39%)
Nov 05, 2014 109.40 111.00 102.40 102.60 200,526 -8.40(-7.57%)
Nov 04, 2014 109.60 112.00 108.00 111.00 123,940 +0.60(+0.54%)
Nov 03, 2014 112.00 113.60 108.00 110.40 170,120 -1.60(-1.43%)
Oct 31, 2014 113.20 113.80 110.20 112.00 243,142 -0.60(-0.53%)
Oct 30, 2014 114.80 115.00 111.20 112.60 311,388 +4.40(+4.07%)
Oct 29, 2014 110.00 110.60 106.20 108.20 246,680 -1.40(-1.28%)
Oct 28, 2014 114.00 116.40 108.40 109.60 549,294 -6.40(-5.52%)
Oct 27, 2014 109.40 117.00 105.40 116.00 1,166,745 +13.40(+13.06%)
Oct 24, 2014 100.40 105.00 99.80 102.60 287,792 +2.80(+2.81%)
Oct 23, 2014 98.40 101.40 96.60 99.80 137,972 +2.80(+2.89%)
Oct 22, 2014 99.60 100.60 96.80 97.00 147,793 -2.80(-2.81%)
Oct 21, 2014 100.80 101.00 99.10 99.80 89,035 -0.40(-0.40%)
Oct 20, 2014 97.00 100.80 96.40 100.20 136,625 +2.60(+2.66%)
Oct 17, 2014 103.80 103.80 97.00 97.60 250,738 -5.70(-5.52%)
Oct 16, 2014 91.00 106.40 89.20 103.30 463,083 +9.50(+10.13%)
Oct 15, 2014 87.40 94.20 86.40 93.80 260,984 +4.00(+4.45%)
Oct 14, 2014 86.00 91.40 85.00 89.80 293,548 +5.20(+6.15%)
Oct 13, 2014 88.20 89.60 83.20 84.60 229,972 -3.40(-3.86%)
Oct 10, 2014 86.60 91.80 86.60 88.00 217,071 -0.20(-0.23%)
Oct 09, 2014 91.40 92.60 87.40 88.20 203,112 -3.20(-3.50%)
Oct 08, 2014 86.60 91.60 86.40 91.40 331,824 +4.80(+5.54%)
Oct 07, 2014 85.20 91.80 83.50 86.60 334,163 +2.60(+3.10%)
Oct 06, 2014 83.20 86.00 81.50 84.00 148,136 +1.80(+2.19%)
Oct 03, 2014 82.40 82.60 79.40 82.20 101,531 +1.20(+1.48%)
Oct 02, 2014 82.00 83.60 78.40 81.00 151,115 -1.40(-1.70%)
Oct 01, 2014 83.40 83.60 80.40 82.40 195,071 -1.00(-1.20%)
Sep 30, 2014 86.20 87.00 83.20 83.40 195,773 -3.00(-3.47%)
Sep 29, 2014 83.20 86.40 81.60 86.40 127,883 +2.60(+3.10%)
Sep 26, 2014 83.80 84.60 83.00 83.80 98,550 +0.80(+0.96%)
Sep 25, 2014 86.00 86.90 80.60 83.00 242,927 -3.60(-4.16%)
Sep 24, 2014 86.20 88.10 86.20 86.60 131,928 +0.80(+0.93%)
Sep 23, 2014 89.40 89.80 85.40 85.80 157,998 -0.20(-0.23%)
Sep 22, 2014 88.00 89.60 85.00 86.00 121,579 -2.40(-2.71%)
Sep 19, 2014 90.00 90.80 87.00 88.40 240,782 -1.20(-1.34%)
Sep 18, 2014 92.20 92.50 88.00 89.60 133,146 -2.20(-2.40%)
Sep 17, 2014 90.60 93.10 90.60 91.80 141,406 +1.80(+2.00%)
Sep 16, 2014 90.40 91.20 89.00 90.00 109,621 -0.40(-0.44%)
Sep 15, 2014 95.60 95.60 90.20 90.40 131,430 -4.80(-5.04%)
Sep 12, 2014 96.20 96.80 94.40 95.20 79,170 -1.20(-1.24%)
Sep 11, 2014 95.60 96.60 94.20 96.40 70,020 -0.40(-0.41%)
Sep 10, 2014 94.80 97.00 94.80 96.80 83,293 +2.00(+2.11%)
Sep 09, 2014 98.40 98.60 94.00 94.80 132,272 -3.20(-3.27%)
Sep 08, 2014 95.80 99.60 95.80 98.00 143,019 +3.40(+3.59%)
Sep 05, 2014 94.60 95.60 92.60 94.60 112,493 -0.40(-0.42%)
Sep 04, 2014 95.80 97.20 94.20 95.00 110,785 -0.40(-0.42%)
Sep 03, 2014 98.00 98.40 94.40 95.40 204,931 -2.20(-2.25%)
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.