Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

3.890 -0.100 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
May 28, 2021 151.29 154.40 147.11 147.62 1,705,861 -3.13(-2.08%)
May 27, 2021 153.55 157.88 147.16 150.75 5,865,913 -0.15(-0.10%)
May 26, 2021 147.01 151.88 145.00 150.90 1,825,621 +3.35(+2.27%)
May 25, 2021 148.50 149.74 143.24 147.55 2,132,742 +1.63(+1.12%)
May 24, 2021 144.30 151.19 142.75 145.92 1,791,250 +2.91(+2.03%)
May 21, 2021 149.21 149.70 142.58 143.01 1,674,474 -3.38(-2.31%)
May 20, 2021 144.11 147.95 142.14 146.39 2,023,735 +4.25(+2.99%)
May 19, 2021 139.64 146.44 137.89 142.14 1,894,140 -2.41(-1.67%)
May 18, 2021 140.29 151.57 140.29 144.55 2,828,352 +4.39(+3.13%)
May 17, 2021 133.01 140.67 128.58 140.16 2,812,756 +8.47(+6.43%)
May 14, 2021 121.25 136.36 118.31 131.69 4,242,389 +10.69(+8.83%)
May 13, 2021 129.40 133.44 117.12 121.00 5,067,914 -6.82(-5.34%)
May 12, 2021 132.50 139.86 125.46 127.82 4,734,188 -10.36(-7.50%)
May 11, 2021 134.05 146.80 121.74 138.18 8,355,131 -22.32(-13.91%)
May 10, 2021 172.04 174.89 158.01 160.50 5,360,244 -15.50(-8.81%)
May 07, 2021 177.99 179.50 170.10 176.00 2,571,197 +3.48(+2.02%)
May 06, 2021 156.00 176.88 155.00 172.52 6,211,154 +0.78(+0.45%)
May 05, 2021 186.94 194.99 160.00 171.74 6,625,837 -8.93(-4.94%)
May 04, 2021 184.65 191.97 170.00 180.67 6,325,776 -14.45(-7.41%)
May 03, 2021 238.50 239.79 190.00 195.12 8,580,013 -41.81(-17.65%)
Apr 30, 2021 239.50 249.45 235.11 236.93 2,447,600 -0.60(-0.25%)
Apr 29, 2021 247.72 252.25 231.11 237.53 2,342,376 -6.74(-2.76%)
Apr 28, 2021 253.08 253.34 235.10 244.27 4,320,488 -13.40(-5.20%)
Apr 27, 2021 221.87 263.67 220.20 257.67 7,356,578 +36.17(+16.33%)
Apr 26, 2021 209.90 225.68 204.21 221.50 2,874,321 +13.89(+6.69%)
Apr 23, 2021 207.50 213.98 203.11 207.61 2,037,000 +0.31(+0.15%)
Apr 22, 2021 213.90 217.00 203.01 207.30 2,626,896 -5.53(-2.60%)
Apr 21, 2021 204.77 217.21 200.78 212.83 2,449,731 +4.68(+2.25%)
Apr 20, 2021 217.11 222.32 200.01 208.15 2,665,074 -13.35(-6.03%)
Apr 19, 2021 220.00 227.98 212.37 221.50 3,141,617 -5.85(-2.57%)
Apr 16, 2021 201.71 228.10 200.50 227.35 4,510,900 +25.26(+12.50%)
Apr 15, 2021 202.11 207.23 195.77 202.09 2,001,880 +0.75(+0.37%)
Apr 14, 2021 197.50 211.54 196.40 201.34 4,988,727 +6.68(+3.43%)
Apr 13, 2021 184.77 201.01 182.56 194.66 6,057,344 +19.01(+10.82%)
Apr 12, 2021 183.00 184.97 172.22 175.65 2,032,448 -4.09(-2.28%)
Apr 09, 2021 174.60 184.41 174.02 179.74 2,142,100 +3.47(+1.97%)
Apr 08, 2021 173.39 179.25 173.00 176.27 1,701,851 +4.50(+2.62%)
Apr 07, 2021 178.03 179.00 170.49 171.77 1,859,589 -6.99(-3.91%)
Apr 06, 2021 175.85 182.72 173.11 178.76 1,480,191 +1.47(+0.83%)
Apr 05, 2021 190.77 191.00 175.88 177.29 2,183,620 -8.53(-4.59%)
Apr 01, 2021 183.50 189.77 180.76 185.82 1,985,100 +4.51(+2.49%)
Mar 31, 2021 177.54 185.13 173.85 181.31 2,157,725 +7.99(+4.61%)
Mar 30, 2021 170.67 177.44 165.51 173.32 1,885,851 -0.43(-0.25%)
Mar 29, 2021 174.50 176.94 165.20 173.75 3,157,144 -8.37(-4.60%)
Mar 26, 2021 185.57 197.25 176.00 182.12 3,811,400 +3.89(+2.18%)
Mar 25, 2021 188.25 202.50 159.09 178.23 7,396,193 -22.01(-10.99%)
Mar 24, 2021 222.61 225.60 198.61 200.24 2,500,609 -19.60(-8.92%)
Mar 23, 2021 237.50 239.54 218.61 219.84 2,019,597 -17.36(-7.32%)
Mar 22, 2021 230.72 241.48 225.40 237.20 2,184,159 +8.95(+3.92%)
Mar 19, 2021 218.15 229.48 213.35 228.25 2,864,500 +10.99(+5.06%)
Mar 18, 2021 221.39 230.99 213.54 217.26 2,184,311 -8.20(-3.64%)
Mar 17, 2021 215.00 226.46 210.00 225.46 1,747,231 +3.23(+1.45%)
Mar 16, 2021 220.06 235.00 216.00 222.23 3,767,647 +4.77(+2.19%)
Mar 15, 2021 203.32 218.74 195.65 217.46 3,647,999 +14.69(+7.24%)
Mar 12, 2021 213.51 217.21 192.26 202.77 8,889,900 +15.14(+8.07%)
Mar 11, 2021 176.42 188.25 176.00 187.63 3,557,041 +15.13(+8.77%)
Mar 10, 2021 174.11 175.77 167.56 172.50 1,785,801 +2.60(+1.53%)
Mar 09, 2021 168.12 171.90 161.29 169.90 3,041,632 +12.03(+7.62%)
Mar 08, 2021 180.30 187.62 155.56 157.87 4,344,714 -16.97(-9.71%)
Mar 05, 2021 166.59 175.89 149.12 174.84 5,826,700 +16.74(+10.59%)
Mar 04, 2021 177.77 188.71 147.39 158.10 7,522,008 -25.51(-13.89%)
Mar 03, 2021 199.99 205.00 183.21 183.61 4,067,405 -22.38(-10.86%)
Mar 02, 2021 225.75 229.95 198.27 205.99 6,298,495 -34.30(-14.27%)
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.