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 (%)
Jan 31, 2019 45.80 48.80 45.80 46.80 691,792 +1.20(+2.63%)
Jan 30, 2019 44.00 45.60 43.40 45.60 463,739 +2.00(+4.59%)
Jan 29, 2019 43.80 45.20 42.20 43.60 373,549 +0.80(+1.87%)
Jan 28, 2019 45.00 46.60 42.40 42.80 544,998 -1.00(-2.28%)
Jan 25, 2019 42.60 44.20 41.90 43.80 440,195 +2.00(+4.78%)
Jan 24, 2019 41.40 42.20 41.20 41.80 246,259 +0.60(+1.46%)
Jan 23, 2019 40.80 41.60 40.20 41.20 214,006 +0.80(+1.98%)
Jan 22, 2019 41.80 42.20 40.20 40.40 345,838 -0.60(-1.46%)
Jan 18, 2019 42.20 42.40 40.00 41.00 504,485 -1.00(-2.38%)
Jan 17, 2019 42.20 43.00 41.80 42.00 357,135 +0.20(+0.48%)
Jan 16, 2019 43.00 43.20 41.80 41.80 359,186 -0.60(-1.42%)
Jan 15, 2019 42.40 43.00 41.60 42.40 473,126 +0.80(+1.92%)
Jan 14, 2019 43.80 44.00 41.60 41.60 537,045 -2.40(-5.45%)
Jan 11, 2019 44.00 44.40 42.80 44.00 398,700 -0.60(-1.35%)
Jan 10, 2019 44.80 45.00 43.40 44.60 433,259 -0.80(-1.76%)
Jan 09, 2019 46.20 47.00 44.20 45.40 483,561 -0.60(-1.30%)
Jan 08, 2019 46.20 47.40 43.40 46.00 628,542 +0.80(+1.77%)
Jan 07, 2019 43.80 47.40 43.40 45.20 850,385 +2.40(+5.61%)
Jan 04, 2019 45.00 45.40 41.00 42.80 902,480 -2.00(-4.46%)
Jan 03, 2019 38.60 42.40 38.40 44.80 480,369 +5.40(+13.71%)
Jan 02, 2019 34.40 39.40 34.00 39.40 507,608 +2.60(+7.07%)
Dec 31, 2018 38.00 38.00 36.40 36.80 311,885 +0.00(+0.00%)
Dec 28, 2018 38.20 38.40 36.00 36.80 261,720 -0.80(-2.13%)
Dec 27, 2018 39.20 39.40 35.60 37.60 589,591 -2.40(-6.00%)
Dec 26, 2018 36.20 41.40 35.60 40.00 525,785 +5.40(+15.61%)
Dec 24, 2018 36.20 37.80 34.40 34.60 739,130 -3.40(-8.95%)
Dec 21, 2018 41.00 41.00 38.00 38.00 684,380 -3.00(-7.32%)
Dec 20, 2018 43.00 43.40 39.60 41.00 602,684 -2.20(-5.09%)
Dec 19, 2018 43.00 46.20 42.20 43.20 615,206 +0.00(+0.00%)
Dec 18, 2018 46.00 47.20 42.20 43.20 493,080 -2.20(-4.85%)
Dec 17, 2018 48.00 48.20 45.00 45.40 624,094 -2.80(-5.81%)
Dec 14, 2018 45.40 49.80 45.20 48.20 550,300 +2.20(+4.78%)
Dec 13, 2018 50.40 51.60 45.60 46.00 825,371 -3.60(-7.26%)
Dec 12, 2018 46.00 49.80 45.00 49.60 862,960 +5.00(+11.21%)
Dec 11, 2018 44.40 46.40 43.20 44.60 518,595 +1.80(+4.21%)
Dec 10, 2018 41.20 44.00 40.60 42.80 479,795 +1.80(+4.39%)
Dec 07, 2018 40.40 42.00 39.80 41.00 245,315 +0.80(+1.99%)
Dec 06, 2018 39.40 41.60 38.20 40.20 422,939 -0.40(-0.99%)
Dec 04, 2018 43.60 45.00 40.60 40.60 580,440 -3.20(-7.31%)
Dec 03, 2018 42.60 44.00 42.00 43.80 538,120 +2.40(+5.80%)
Nov 30, 2018 40.00 41.40 39.40 41.40 218,400 +1.60(+4.02%)
Nov 29, 2018 39.40 41.40 39.20 39.80 332,506 +0.00(+0.00%)
Nov 28, 2018 36.00 39.80 35.80 39.80 447,800 +4.00(+11.17%)
Nov 27, 2018 37.20 37.20 35.40 35.80 268,676 -1.20(-3.24%)
Nov 26, 2018 36.60 37.40 36.00 37.00 425,726 +2.60(+7.56%)
Nov 23, 2018 33.60 34.60 33.60 34.40 121,245 +0.20(+0.58%)
Nov 21, 2018 34.20 34.20 34.20 0 +0.60(+1.79%)
Nov 20, 2018 34.00 34.80 32.60 33.60 226,499 -0.80(-2.33%)
Nov 19, 2018 36.40 36.40 34.20 34.40 200,884 -2.00(-5.49%)
Nov 16, 2018 35.20 36.80 35.00 36.40 240,025 +0.80(+2.25%)
Nov 15, 2018 33.40 35.60 33.00 35.60 232,131 +2.20(+6.59%)
Nov 14, 2018 34.40 35.00 32.40 33.40 241,279 -0.40(-1.18%)
Nov 13, 2018 34.60 36.00 33.60 33.80 232,778 -0.40(-1.17%)
Nov 12, 2018 36.00 36.00 33.60 34.20 218,719 -1.60(-4.47%)
Nov 09, 2018 37.40 37.40 35.20 35.80 203,070 -1.00(-2.72%)
Nov 08, 2018 38.80 38.80 36.00 36.80 337,354 -2.60(-6.60%)
Nov 07, 2018 38.80 39.40 37.40 39.40 240,865 +1.20(+3.14%)
Nov 06, 2018 39.20 39.60 37.80 38.20 304,766 -0.60(-1.55%)
Nov 05, 2018 39.00 40.20 37.80 38.80 209,086 +0.40(+1.04%)
Nov 02, 2018 38.20 40.40 37.80 38.40 373,960 +0.40(+1.05%)
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.