Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.80 35.80 34.20 35.20 223,494 +1.20(+3.53%)
Oct 30, 2018 34.20 34.80 33.20 34.00 186,479 +0.20(+0.59%)
Oct 29, 2018 36.60 37.60 33.20 33.80 314,970 -1.80(-5.06%)
Oct 26, 2018 35.60 36.80 34.00 35.60 255,620 -1.00(-2.73%)
Oct 25, 2018 34.40 37.40 34.00 36.60 295,896 +2.80(+8.28%)
Oct 24, 2018 37.00 37.80 33.60 33.80 412,742 -3.00(-8.15%)
Oct 23, 2018 37.00 38.00 35.60 36.80 341,551 -1.40(-3.66%)
Oct 22, 2018 38.00 38.40 35.60 38.20 277,924 +0.40(+1.06%)
Oct 19, 2018 39.20 39.76 37.30 37.80 201,880 -1.20(-3.08%)
Oct 18, 2018 40.60 40.60 38.80 39.00 173,373 -1.60(-3.94%)
Oct 17, 2018 40.60 40.80 39.20 40.60 158,116 +0.00(+0.00%)
Oct 16, 2018 39.00 40.80 38.80 40.60 297,984 +1.60(+4.10%)
Oct 15, 2018 39.00 39.40 37.20 39.00 241,606 -0.40(-1.02%)
Oct 12, 2018 39.60 39.80 38.00 39.40 208,875 +1.20(+3.14%)
Oct 11, 2018 38.60 40.00 37.40 38.20 290,646 -0.20(-0.52%)
Oct 10, 2018 41.40 41.80 37.80 38.40 430,359 -2.60(-6.34%)
Oct 09, 2018 41.80 42.80 40.60 41.00 309,520 -0.20(-0.49%)
Oct 08, 2018 41.20 43.60 40.20 41.20 464,694 -0.20(-0.48%)
Oct 05, 2018 42.00 43.40 40.00 41.40 411,325 -0.80(-1.90%)
Oct 04, 2018 42.00 42.60 39.60 42.20 476,357 +0.40(+0.96%)
Oct 03, 2018 37.80 43.00 37.20 41.80 803,130 +4.60(+12.37%)
Oct 02, 2018 37.20 37.80 35.60 37.20 321,889 +0.00(+0.00%)
Oct 01, 2018 38.20 38.20 36.60 37.20 225,002 -0.40(-1.06%)
Sep 28, 2018 37.60 38.60 36.40 37.60 293,995 +0.00(+0.00%)
Sep 27, 2018 36.80 37.80 34.60 37.60 419,083 +0.80(+2.17%)
Sep 26, 2018 40.40 40.80 36.40 36.80 543,711 -3.00(-7.54%)
Sep 25, 2018 38.80 43.60 38.00 39.80 1,672,431 +2.80(+7.57%)
Sep 24, 2018 33.00 38.40 32.00 37.00 916,883 +5.00(+15.62%)
Sep 21, 2018 32.00 34.00 31.00 32.00 1,422,590 +2.60(+8.84%)
Sep 20, 2018 28.60 29.40 28.20 29.40 122,993 +0.80(+2.80%)
Sep 19, 2018 28.40 28.60 27.40 28.60 134,464 +0.60(+2.14%)
Sep 18, 2018 28.00 28.20 27.40 28.00 100,813 +0.40(+1.45%)
Sep 17, 2018 28.00 28.40 27.20 27.60 172,293 -0.80(-2.82%)
Sep 14, 2018 28.60 29.00 28.00 28.40 152,160 -0.20(-0.70%)
Sep 13, 2018 29.60 29.60 28.40 28.60 109,577 -0.60(-2.05%)
Sep 12, 2018 29.20 29.40 29.00 29.20 106,550 +0.40(+1.39%)
Sep 11, 2018 29.00 29.40 28.60 28.80 154,791 -0.80(-2.70%)
Sep 10, 2018 30.00 30.40 29.00 29.60 112,819 -0.20(-0.67%)
Sep 07, 2018 29.40 30.40 28.60 29.80 216,345 +1.00(+3.47%)
Sep 06, 2018 30.40 31.00 28.80 28.80 187,464 -1.60(-5.26%)
Sep 05, 2018 30.40 31.60 29.60 30.40 146,506 -0.60(-1.94%)
Sep 04, 2018 31.60 31.60 30.00 31.00 213,986 -0.20(-0.64%)
Aug 31, 2018 31.20 31.20 31.20 0 +1.20(+4.00%)
Aug 30, 2018 29.80 31.00 29.00 30.00 212,038 +0.20(+0.67%)
Aug 29, 2018 28.80 29.80 28.40 29.80 183,667 +1.40(+4.93%)
Aug 28, 2018 28.40 29.60 28.00 28.40 190,758 +0.60(+2.16%)
Aug 27, 2018 26.60 28.00 26.60 27.80 188,070 +1.20(+4.51%)
Aug 24, 2018 26.60 26.60 26.00 26.60 105,820 +0.40(+1.53%)
Aug 23, 2018 27.40 27.40 26.20 26.20 117,106 -0.80(-2.96%)
Aug 22, 2018 26.20 27.00 25.80 27.00 141,351 +0.80(+3.05%)
Aug 21, 2018 24.80 26.20 24.60 26.20 148,621 +1.60(+6.50%)
Aug 20, 2018 25.00 25.20 24.20 24.60 147,632 -0.40(-1.60%)
Aug 17, 2018 25.60 26.20 24.80 25.00 139,815 -0.80(-3.10%)
Aug 16, 2018 25.40 26.00 25.20 25.80 156,986 +0.40(+1.57%)
Aug 15, 2018 27.00 27.40 25.00 25.40 265,043 -1.80(-6.62%)
Aug 14, 2018 27.00 28.00 26.80 27.20 104,282 +0.00(+0.00%)
Aug 13, 2018 28.40 29.20 27.00 27.20 208,325 -1.40(-4.90%)
Aug 10, 2018 29.40 30.00 27.60 28.60 196,650 -0.80(-2.72%)
Aug 09, 2018 25.00 31.00 24.80 29.40 768,181 +5.20(+21.49%)
Aug 08, 2018 24.20 24.60 23.80 24.20 109,252 +0.20(+0.83%)
Aug 07, 2018 23.80 24.20 23.60 24.00 108,559 +0.20(+0.84%)
Aug 06, 2018 23.40 24.00 23.00 23.80 125,171 +0.40(+1.71%)
Aug 03, 2018 23.40 24.10 23.40 23.40 131,955 -0.40(-1.68%)
Aug 02, 2018 24.60 24.60 23.00 23.80 141,344 -0.40(-1.65%)
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.