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 (%)
Aug 31, 2016 140.00 140.40 135.60 136.80 168,397 -2.40(-1.72%)
Aug 30, 2016 141.60 143.70 138.40 139.20 263,135 -5.00(-3.47%)
Aug 29, 2016 144.00 144.38 139.80 144.20 182,258 +0.60(+0.42%)
Aug 26, 2016 144.00 145.80 140.80 143.60 270,889 +6.20(+4.51%)
Aug 25, 2016 141.40 144.20 132.80 137.40 276,696 -2.40(-1.72%)
Aug 24, 2016 148.00 151.80 139.40 139.80 394,805 -8.20(-5.54%)
Aug 23, 2016 145.80 149.40 145.40 148.00 134,195 +3.40(+2.35%)
Aug 22, 2016 140.40 144.60 138.00 144.60 206,576 +4.20(+2.99%)
Aug 19, 2016 143.20 143.40 139.10 140.40 275,702 -3.40(-2.36%)
Aug 18, 2016 147.80 148.10 142.80 143.80 279,095 -3.40(-2.31%)
Aug 17, 2016 148.00 149.00 145.60 147.20 135,887 -0.40(-0.27%)
Aug 16, 2016 151.00 152.20 147.00 147.60 225,821 -2.60(-1.73%)
Aug 15, 2016 142.40 152.30 142.00 150.20 237,351 +9.40(+6.68%)
Aug 12, 2016 138.40 142.80 137.20 140.80 408,975 +3.60(+2.62%)
Aug 11, 2016 138.00 139.20 134.20 137.20 283,754 +0.60(+0.44%)
Aug 10, 2016 146.60 147.40 134.40 136.60 555,115 -14.80(-9.78%)
Aug 09, 2016 152.00 153.60 149.20 151.40 189,305 +1.00(+0.66%)
Aug 08, 2016 154.00 154.80 150.00 150.40 140,620 -2.40(-1.57%)
Aug 05, 2016 151.00 154.00 150.20 152.80 136,575 +2.60(+1.73%)
Aug 04, 2016 153.60 155.73 150.20 150.20 167,485 -2.00(-1.31%)
Aug 03, 2016 144.40 153.00 143.60 152.20 215,878 +8.40(+5.84%)
Aug 02, 2016 147.20 147.80 141.20 143.80 180,932 -3.20(-2.18%)
Aug 01, 2016 147.40 149.70 145.20 147.00 205,357 +0.60(+0.41%)
Jul 29, 2016 146.40 148.70 142.20 146.40 203,341 -1.20(-0.81%)
Jul 28, 2016 149.60 149.60 144.60 147.60 175,830 -0.60(-0.40%)
Jul 27, 2016 148.40 150.00 146.40 148.20 262,954 +0.80(+0.54%)
Jul 26, 2016 146.60 147.60 144.60 147.40 181,345 +1.40(+0.96%)
Jul 25, 2016 147.00 148.60 144.80 146.00 250,609 -1.00(-0.68%)
Jul 22, 2016 147.60 148.20 143.00 147.00 295,864 -1.80(-1.21%)
Jul 21, 2016 149.80 151.20 146.80 148.80 168,970 +0.20(+0.13%)
Jul 20, 2016 145.40 148.60 144.40 148.60 164,113 +3.40(+2.34%)
Jul 19, 2016 151.60 152.60 144.80 145.20 195,585 -6.60(-4.35%)
Jul 18, 2016 151.60 152.80 149.80 151.80 142,852 +0.60(+0.40%)
Jul 15, 2016 152.40 153.20 150.10 151.20 278,234 +0.20(+0.13%)
Jul 14, 2016 149.60 154.00 149.20 151.00 185,149 +2.40(+1.62%)
Jul 13, 2016 155.00 155.60 148.00 148.60 241,124 -6.00(-3.88%)
Jul 12, 2016 157.80 158.00 154.00 154.60 205,618 -0.80(-0.51%)
Jul 11, 2016 156.00 159.40 154.80 155.40 259,581 +3.00(+1.97%)
Jul 08, 2016 149.00 153.60 149.20 152.40 194,291 +3.20(+2.14%)
Jul 07, 2016 149.80 153.00 146.60 149.20 184,750 +4.60(+3.18%)
Jul 05, 2016 149.20 150.00 144.20 144.60 207,617 -5.20(-3.47%)
Jul 01, 2016 145.00 149.80 149.80 149.80 276,160 +4.40(+3.03%)
Jun 30, 2016 145.60 148.00 142.80 145.40 343,200 +2.00(+1.39%)
Jun 29, 2016 141.80 145.00 138.00 143.40 338,829 +4.00(+2.87%)
Jun 28, 2016 128.00 140.00 127.60 139.40 473,457 +14.00(+11.16%)
Jun 27, 2016 130.60 134.60 125.20 125.40 374,892 -7.80(-5.86%)
Jun 24, 2016 130.60 135.80 129.80 133.20 319,066 -5.00(-3.62%)
Jun 23, 2016 135.40 138.20 133.90 138.20 152,290 +4.40(+3.29%)
Jun 22, 2016 134.40 137.80 131.40 133.80 184,957 -0.60(-0.45%)
Jun 21, 2016 136.80 137.00 133.00 134.40 170,504 -1.80(-1.32%)
Jun 20, 2016 137.00 139.00 134.20 136.20 164,883 +2.40(+1.79%)
Jun 17, 2016 136.20 137.80 133.20 133.80 472,947 -1.60(-1.18%)
Jun 16, 2016 132.60 136.00 130.00 135.40 198,684 +2.40(+1.80%)
Jun 15, 2016 133.00 138.00 131.80 133.00 217,249 +1.40(+1.06%)
Jun 14, 2016 126.00 131.70 125.60 131.60 217,076 +4.60(+3.62%)
Jun 13, 2016 130.20 132.70 126.80 127.00 225,721 -2.80(-2.16%)
Jun 10, 2016 131.00 131.80 127.20 129.80 225,078 -2.40(-1.82%)
Jun 09, 2016 133.20 139.60 132.20 132.20 323,031 -1.80(-1.34%)
Jun 08, 2016 133.20 135.00 130.80 134.00 246,211 +2.80(+2.13%)
Jun 07, 2016 129.60 138.40 126.00 131.20 389,015 +1.80(+1.39%)
Jun 06, 2016 122.00 130.20 118.80 129.40 312,495 +7.00(+5.72%)
Jun 03, 2016 126.20 126.65 120.20 122.40 366,012 -3.60(-2.86%)
Jun 02, 2016 123.00 126.00 122.00 126.00 251,807 +3.20(+2.61%)
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.