Novavax Inc (NQ: NVAX )

39.65 -17.60 (-30.74%)
Streaming Delayed Price Updated: 2:48 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 100.40 105.20 98.00 103.00 424,842 +5.60(+5.75%)
Jan 28, 2016 108.40 108.80 96.00 97.40 576,126 -9.40(-8.80%)
Jan 27, 2016 113.20 113.80 105.60 106.80 552,518 -6.10(-5.40%)
Jan 26, 2016 107.80 113.00 105.40 112.90 1,199,051 +1.70(+1.53%)
Jan 25, 2016 122.00 130.80 108.50 111.20 1,007,142 -21.20(-16.01%)
Jan 22, 2016 127.60 133.00 122.76 132.40 408,604 +8.20(+6.60%)
Jan 21, 2016 125.20 131.54 120.00 124.20 342,205 +0.20(+0.16%)
Jan 20, 2016 117.00 127.00 109.20 124.00 426,324 +2.60(+2.14%)
Jan 19, 2016 134.80 134.80 117.00 121.40 414,441 -8.80(-6.76%)
Jan 15, 2016 120.20 130.20 130.20 130.20 520,175 -1.20(-0.91%)
Jan 14, 2016 123.00 134.60 99.60 131.40 551,376 +11.00(+9.14%)
Jan 13, 2016 138.80 139.20 117.60 120.40 373,982 -12.40(-9.34%)
Jan 12, 2016 134.20 140.00 123.00 132.80 328,835 +1.30(+0.99%)
Jan 11, 2016 141.60 143.60 126.00 131.50 293,076 -9.90(-7.00%)
Jan 08, 2016 142.60 143.20 139.20 141.40 150,633 +3.00(+2.17%)
Jan 07, 2016 145.00 147.40 135.20 138.40 354,565 -12.40(-8.22%)
Jan 06, 2016 153.80 154.80 148.20 150.80 250,713 -7.00(-4.44%)
Jan 05, 2016 158.40 161.80 155.00 157.80 152,659 +0.20(+0.13%)
Jan 04, 2016 163.40 165.00 155.20 157.60 244,205 -10.20(-6.08%)
Dec 31, 2015 166.60 167.80 167.80 167.80 212,275 +0.80(+0.48%)
Dec 30, 2015 174.00 174.00 166.40 167.00 135,376 -6.80(-3.91%)
Dec 29, 2015 167.00 174.70 165.80 173.80 154,881 +8.20(+4.95%)
Dec 28, 2015 168.00 170.00 164.40 165.60 151,784 -4.00(-2.36%)
Dec 24, 2015 167.80 169.60 169.60 169.60 87,030 +2.40(+1.44%)
Dec 23, 2015 166.40 169.40 164.20 167.20 120,229 +1.60(+0.97%)
Dec 22, 2015 174.00 174.20 165.20 165.60 183,469 -6.60(-3.83%)
Dec 21, 2015 171.60 174.60 165.30 172.20 252,914 +1.60(+0.94%)
Dec 18, 2015 172.40 177.60 170.20 170.60 491,659 -2.80(-1.61%)
Dec 17, 2015 176.00 179.00 170.40 173.40 278,040 -2.00(-1.14%)
Dec 16, 2015 165.80 175.80 164.80 175.40 309,690 +11.20(+6.82%)
Dec 15, 2015 152.20 165.00 151.60 164.20 309,430 +15.60(+10.50%)
Dec 14, 2015 154.20 154.60 143.80 148.60 234,048 -6.00(-3.88%)
Dec 11, 2015 161.00 163.40 154.22 154.60 219,147 -10.40(-6.30%)
Dec 10, 2015 159.80 165.40 158.40 165.00 155,090 +5.60(+3.51%)
Dec 09, 2015 164.00 165.40 157.40 159.40 174,290 -6.20(-3.74%)
Dec 08, 2015 158.60 167.50 156.40 165.60 223,999 +4.20(+2.60%)
Dec 07, 2015 172.20 172.80 160.40 161.40 248,370 -13.00(-7.45%)
Dec 04, 2015 166.80 174.40 164.20 174.40 229,665 +9.20(+5.57%)
Dec 03, 2015 175.60 176.80 164.00 165.20 238,910 -9.20(-5.28%)
Dec 02, 2015 171.80 184.60 171.00 174.40 393,533 +3.40(+1.99%)
Dec 01, 2015 171.80 173.00 164.60 171.00 417,601 -0.20(-0.12%)
Nov 30, 2015 158.40 174.00 156.60 171.20 430,825 +15.10(+9.67%)
Nov 27, 2015 159.40 161.00 153.90 156.10 103,144 -3.50(-2.19%)
Nov 25, 2015 154.60 159.60 159.60 159.60 166,160 +5.60(+3.64%)
Nov 24, 2015 149.00 155.40 147.60 154.00 165,723 +3.60(+2.39%)
Nov 23, 2015 143.40 153.00 142.20 150.40 175,741 +6.60(+4.59%)
Nov 20, 2015 141.40 145.60 139.20 143.80 171,249 +3.00(+2.13%)
Nov 19, 2015 153.80 154.00 139.80 140.80 262,812 -12.40(-8.09%)
Nov 18, 2015 149.40 153.20 146.80 153.20 203,388 +3.80(+2.54%)
Nov 17, 2015 141.60 153.86 140.00 149.40 354,527 +9.20(+6.56%)
Nov 16, 2015 133.40 140.20 133.00 140.20 245,485 +5.80(+4.32%)
Nov 13, 2015 131.00 135.80 130.00 134.40 159,725 +2.60(+1.97%)
Nov 12, 2015 134.40 135.00 131.40 131.80 163,263 -4.00(-2.95%)
Nov 11, 2015 140.40 142.20 135.80 135.80 230,622 -4.60(-3.28%)
Nov 10, 2015 150.00 150.00 135.40 140.40 454,281 -9.50(-6.34%)
Nov 09, 2015 146.20 161.40 141.00 149.90 705,153 -10.10(-6.31%)
Nov 06, 2015 155.40 162.60 151.20 160.00 320,301 +4.40(+2.83%)
Nov 05, 2015 160.40 161.00 154.00 155.60 200,935 -5.40(-3.35%)
Nov 04, 2015 164.20 165.20 156.40 161.00 301,833 +3.00(+1.90%)
Nov 03, 2015 152.00 160.60 146.60 158.00 307,848 +4.40(+2.86%)
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.