Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

60.27 -1.66 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
Jan 02, 2020 3.990 4.570 3.860 4.490 6,124,239 +0.51(+12.81%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
Dec 02, 2019 5.140 5.640 4.950 5.220 4,553,530 +0.37(+7.63%)
Nov 29, 2019 4.060 5.000 4.060 4.850 3,692,700 +0.91(+23.10%)
Nov 27, 2019 4.000 4.150 3.880 3.940 1,674,400 +0.19(+5.07%)
Nov 26, 2019 3.830 3.830 3.700 3.750 870,469 -0.03(-0.79%)
Nov 25, 2019 3.820 3.870 3.740 3.780 581,658 +0.02(+0.53%)
Nov 22, 2019 3.810 3.840 3.710 3.760 342,600 -0.05(-1.31%)
Nov 21, 2019 3.700 3.900 3.540 3.810 512,402 +0.12(+3.25%)
Nov 20, 2019 3.780 3.810 3.690 3.690 480,701 -0.06(-1.60%)
Nov 19, 2019 3.870 3.950 3.700 3.750 700,156 -0.08(-2.09%)
Nov 18, 2019 4.100 4.110 3.800 3.830 1,003,280 -0.28(-6.81%)
Nov 15, 2019 4.260 4.260 4.030 4.110 665,100 -0.11(-2.61%)
Nov 14, 2019 4.190 4.350 4.090 4.220 447,230 +0.03(+0.72%)
Nov 13, 2019 4.200 4.200 4.020 4.190 703,364 +0.05(+1.21%)
Nov 12, 2019 4.310 4.330 4.100 4.140 785,678 -0.21(-4.83%)
Nov 11, 2019 4.630 4.630 4.260 4.350 634,868 -0.24(-5.23%)
Nov 08, 2019 4.640 4.850 4.350 4.590 858,200 +0.09(+2.00%)
Nov 07, 2019 4.440 4.580 4.320 4.500 432,586 +0.08(+1.81%)
Nov 06, 2019 4.450 4.560 4.400 4.420 407,332 -0.04(-0.90%)
Nov 05, 2019 4.650 4.710 4.430 4.460 896,590 -0.16(-3.46%)
Nov 04, 2019 4.460 4.710 4.400 4.620 1,053,775 +0.31(+7.19%)
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.