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 (%)
Jun 30, 2023 7.620 7.755 7.390 7.430 3,418,282 -0.16(-2.11%)
Jun 29, 2023 7.530 7.830 7.452 7.590 5,015,149 +0.06(+0.80%)
Jun 28, 2023 7.170 7.590 7.030 7.530 6,819,462 +0.45(+6.36%)
Jun 27, 2023 6.690 7.120 6.590 7.080 3,661,139 +0.41(+6.15%)
Jun 26, 2023 6.710 6.830 6.560 6.670 3,815,559 -0.03(-0.45%)
Jun 23, 2023 7.100 7.140 6.610 6.700 16,355,561 -0.46(-6.42%)
Jun 22, 2023 7.390 7.397 7.070 7.160 4,947,685 -0.28(-3.76%)
Jun 21, 2023 7.480 7.690 7.162 7.440 4,053,001 -0.03(-0.40%)
Jun 20, 2023 8.060 8.060 7.230 7.470 8,399,311 -0.57(-7.09%)
Jun 16, 2023 8.200 8.340 7.891 8.040 6,931,210 -0.02(-0.25%)
Jun 15, 2023 7.720 8.420 7.650 8.060 6,029,883 +0.34(+4.40%)
Jun 14, 2023 8.190 8.295 7.690 7.720 5,901,389 -0.32(-3.98%)
Jun 13, 2023 7.850 8.525 7.730 8.040 7,067,639 +0.26(+3.34%)
Jun 12, 2023 7.620 7.960 7.465 7.780 4,248,573 +0.31(+4.15%)
Jun 09, 2023 7.740 8.200 7.450 7.470 5,512,674 -0.22(-2.86%)
Jun 08, 2023 7.660 7.900 7.300 7.690 5,460,630 +0.02(+0.26%)
Jun 07, 2023 7.230 7.790 7.090 7.670 5,846,979 +0.44(+6.09%)
Jun 06, 2023 7.720 7.790 7.110 7.230 8,014,092 -0.62(-7.90%)
Jun 05, 2023 7.810 8.200 7.660 7.850 5,557,544 +0.23(+3.02%)
Jun 02, 2023 7.870 7.920 7.500 7.620 3,477,667 -0.10(-1.30%)
Jun 01, 2023 7.990 8.190 7.560 7.720 3,621,645 -0.33(-4.10%)
May 31, 2023 7.430 8.130 7.400 8.050 7,538,069 +0.62(+8.34%)
May 30, 2023 7.250 7.510 7.090 7.430 3,782,076 +0.22(+3.05%)
May 26, 2023 6.920 7.265 6.795 7.210 4,104,115 +0.32(+4.64%)
May 25, 2023 7.210 7.350 6.640 6.890 6,387,679 -0.40(-5.49%)
May 24, 2023 8.300 8.300 7.240 7.290 5,554,495 -0.70(-8.76%)
May 23, 2023 7.560 8.260 7.420 7.990 7,147,937 +0.45(+5.97%)
May 22, 2023 7.110 7.610 7.090 7.540 3,727,220 +0.39(+5.45%)
May 19, 2023 7.370 7.410 7.100 7.150 3,720,520 -0.27(-3.64%)
May 18, 2023 7.750 7.760 7.330 7.420 4,582,151 -0.33(-4.26%)
May 17, 2023 7.690 7.798 7.425 7.750 3,582,682 +0.11(+1.44%)
May 16, 2023 8.100 8.100 7.575 7.640 4,302,641 -0.47(-5.80%)
May 15, 2023 8.400 8.510 8.040 8.110 4,080,169 -0.34(-4.02%)
May 12, 2023 9.020 9.340 8.380 8.450 4,549,630 -0.44(-4.95%)
May 11, 2023 9.000 9.370 8.600 8.890 5,469,902 -0.10(-1.11%)
May 10, 2023 10.01 10.02 8.890 8.990 9,326,342 -0.53(-5.57%)
May 09, 2023 8.970 11.36 8.910 9.520 42,900,732 +2.07(+27.79%)
May 08, 2023 7.670 7.740 7.265 7.450 3,517,180 -0.26(-3.37%)
May 05, 2023 7.620 8.100 7.530 7.710 5,845,252 +0.13(+1.72%)
May 04, 2023 7.200 7.620 7.050 7.580 3,520,035 +0.43(+6.01%)
May 03, 2023 7.010 7.295 6.890 7.150 3,005,221 +0.11(+1.56%)
May 02, 2023 7.640 7.750 7.030 7.040 3,519,137 -0.68(-8.81%)
May 01, 2023 7.690 7.750 7.440 7.720 2,179,801 +0.05(+0.65%)
Apr 28, 2023 7.460 7.770 7.330 7.670 3,450,580 +0.11(+1.46%)
Apr 27, 2023 7.610 7.869 7.355 7.560 4,412,560 +0.03(+0.40%)
Apr 26, 2023 7.650 7.760 7.410 7.530 3,948,545 -0.10(-1.31%)
Apr 25, 2023 8.280 8.360 7.615 7.630 4,765,644 -0.45(-5.57%)
Apr 24, 2023 8.530 8.690 8.035 8.080 3,692,289 -0.60(-6.91%)
Apr 21, 2023 8.280 8.886 8.240 8.680 5,229,412 +0.45(+5.47%)
Apr 20, 2023 8.520 8.560 8.020 8.230 7,421,853 -0.73(-8.15%)
Apr 19, 2023 9.100 9.300 8.700 8.960 3,868,370 -0.34(-3.66%)
Apr 18, 2023 9.540 9.540 8.510 9.300 7,130,220 -0.16(-1.69%)
Apr 17, 2023 9.330 9.680 8.939 9.460 4,810,461 +0.30(+3.28%)
Apr 14, 2023 9.430 9.535 9.010 9.160 3,979,046 -0.36(-3.78%)
Apr 13, 2023 9.180 9.530 8.970 9.520 6,249,782 +0.48(+5.31%)
Apr 12, 2023 9.150 9.340 8.740 9.040 7,320,776 +0.00(+0.00%)
Apr 11, 2023 8.250 9.090 8.120 9.040 6,870,930 +1.04(+13.00%)
Apr 10, 2023 8.560 8.570 7.631 8.000 5,940,026 -0.46(-5.44%)
Apr 06, 2023 7.650 8.950 7.590 8.460 8,938,762 +0.87(+11.46%)
Apr 05, 2023 7.360 7.830 7.090 7.590 5,795,393 +0.25(+3.41%)
Apr 04, 2023 7.370 7.490 7.120 7.340 5,856,154 -0.06(-0.81%)
Apr 03, 2023 6.980 7.480 6.850 7.400 5,679,013 +0.47(+6.78%)
Mar 31, 2023 6.630 7.130 6.560 6.930 5,226,525 +0.34(+5.16%)
Mar 30, 2023 6.770 6.800 6.520 6.590 3,331,588 -0.07(-1.05%)
Mar 29, 2023 6.250 6.710 6.200 6.660 4,665,304 +0.50(+8.12%)
Mar 28, 2023 6.110 6.200 6.050 6.160 2,426,423 +0.07(+1.15%)
Mar 27, 2023 6.040 6.140 5.810 6.090 2,971,270 +0.05(+0.83%)
Mar 24, 2023 5.730 6.130 5.710 6.040 4,324,822 +0.28(+4.86%)
Mar 23, 2023 5.810 6.100 5.605 5.760 5,806,648 -0.02(-0.35%)
Mar 22, 2023 6.070 6.170 5.770 5.780 4,925,290 -0.24(-3.99%)
Mar 21, 2023 6.020 6.360 5.920 6.020 4,340,329 +0.04(+0.67%)
Mar 20, 2023 5.800 6.000 5.695 5.980 3,263,257 +0.03(+0.50%)
Mar 17, 2023 5.950 6.000 5.760 5.950 14,247,835 -0.02(-0.34%)
Mar 16, 2023 5.830 6.055 5.680 5.970 5,255,018 +0.07(+1.19%)
Mar 15, 2023 6.200 6.390 5.850 5.900 7,546,703 -0.37(-5.90%)
Mar 14, 2023 6.880 7.050 6.220 6.270 6,553,348 -0.58(-8.47%)
Mar 13, 2023 6.460 7.220 6.410 6.850 7,874,506 +0.33(+5.06%)
Mar 10, 2023 6.540 6.730 6.250 6.520 7,085,095 -0.05(-0.76%)
Mar 09, 2023 6.860 6.950 6.555 6.570 3,846,185 -0.32(-4.64%)
Mar 08, 2023 6.930 6.950 6.765 6.890 5,322,245 -0.08(-1.15%)
Mar 07, 2023 7.270 7.273 6.930 6.970 4,605,295 -0.32(-4.39%)
Mar 06, 2023 7.480 7.700 7.160 7.290 7,236,357 -0.40(-5.20%)
Mar 03, 2023 6.940 7.920 6.790 7.690 11,198,857 +0.76(+10.97%)
Mar 02, 2023 6.660 7.300 6.650 6.930 9,128,295 +0.07(+1.02%)
Mar 01, 2023 6.830 7.160 6.640 6.860 23,668,548 -2.40(-25.92%)
Feb 28, 2023 8.700 9.400 8.590 9.260 11,103,456 +0.59(+6.81%)
Feb 27, 2023 8.980 8.990 8.510 8.670 5,663,469 -0.15(-1.70%)
Feb 24, 2023 8.850 8.910 8.670 8.820 3,520,795 -0.25(-2.76%)
Feb 23, 2023 9.120 9.200 8.635 9.070 4,797,409 -0.03(-0.33%)
Feb 22, 2023 9.420 9.490 8.940 9.100 6,141,166 -0.29(-3.09%)
Feb 21, 2023 9.860 9.928 9.240 9.390 5,786,857 -0.63(-6.29%)
Feb 17, 2023 10.02 10.05 9.700 10.02 3,402,260 +0.03(+0.30%)
Feb 16, 2023 10.00 10.21 9.870 9.990 2,766,692 -0.20(-1.96%)
Feb 15, 2023 9.950 10.28 9.770 10.19 3,121,581 +0.26(+2.62%)
Feb 14, 2023 9.780 10.09 9.520 9.930 5,537,553 +0.15(+1.53%)
Feb 13, 2023 10.02 10.21 9.553 9.780 4,426,828 -0.10(-1.01%)
Feb 10, 2023 9.670 10.14 9.480 9.880 4,518,651 +0.10(+1.02%)
Feb 09, 2023 10.56 10.57 9.730 9.780 5,677,315 -0.66(-6.32%)
Feb 08, 2023 10.89 11.08 10.43 10.44 4,079,820 -0.45(-4.13%)
Feb 07, 2023 11.03 11.20 10.61 10.89 5,340,930 -0.20(-1.80%)
Feb 06, 2023 11.11 11.44 10.96 11.09 4,089,768 -0.14(-1.25%)
Feb 03, 2023 11.69 12.28 11.18 11.23 6,466,654 -0.78(-6.49%)
Feb 02, 2023 11.61 12.50 11.46 12.01 9,784,831 +0.78(+6.95%)
Feb 01, 2023 10.74 11.31 10.13 11.23 10,613,162 +0.32(+2.93%)
Jan 31, 2023 10.67 10.94 10.46 10.91 6,148,061 +0.26(+2.44%)
Jan 30, 2023 11.16 11.25 10.45 10.65 7,668,730 -0.64(-5.67%)
Jan 27, 2023 10.85 11.50 10.82 11.29 6,621,144 +0.31(+2.82%)
Jan 26, 2023 11.30 11.43 10.74 10.98 5,184,597 -0.13(-1.17%)
Jan 25, 2023 11.31 11.43 10.91 11.11 6,757,495 -0.44(-3.81%)
Jan 24, 2023 11.82 12.27 11.49 11.55 5,361,747 -0.37(-3.10%)
Jan 23, 2023 11.64 12.65 11.57 11.92 7,733,152 +0.37(+3.20%)
Jan 20, 2023 11.75 11.89 11.37 11.55 4,661,097 -0.07(-0.60%)
Jan 19, 2023 12.32 12.32 11.37 11.62 6,079,292 -0.86(-6.89%)
Jan 18, 2023 12.63 13.70 12.33 12.48 6,555,170 +0.03(+0.24%)
Jan 17, 2023 12.30 12.65 11.81 12.45 5,641,487 +0.16(+1.30%)
Jan 13, 2023 11.64 13.09 11.58 12.29 10,806,110 +0.49(+4.15%)
Jan 12, 2023 11.95 11.97 10.96 11.80 6,245,937 -0.06(-0.51%)
Jan 11, 2023 12.46 12.53 11.66 11.86 5,972,206 -0.55(-4.43%)
Jan 10, 2023 12.08 12.72 11.84 12.41 6,009,623 +0.15(+1.22%)
Jan 09, 2023 11.81 12.88 11.40 12.26 12,328,650 +1.24(+11.25%)
Jan 06, 2023 11.71 11.76 10.75 11.02 6,417,286 -0.69(-5.89%)
Jan 05, 2023 11.12 12.02 10.57 11.71 9,168,029 +0.38(+3.35%)
Jan 04, 2023 9.880 11.47 9.880 11.33 9,878,595 +1.54(+15.73%)
Jan 03, 2023 10.59 11.12 9.710 9.790 6,540,792 -0.49(-4.77%)
Dec 30, 2022 9.590 10.30 9.401 10.28 6,329,238 +0.56(+5.76%)
Dec 29, 2022 9.120 10.54 9.120 9.720 9,363,255 +0.66(+7.28%)
Dec 28, 2022 8.780 9.180 8.750 9.060 4,985,397 +0.20(+2.26%)
Dec 27, 2022 9.550 9.640 8.775 8.860 7,340,692 -0.80(-8.28%)
Dec 23, 2022 10.25 10.54 9.560 9.660 4,360,079 -0.61(-5.94%)
Dec 22, 2022 10.23 10.33 9.690 10.27 4,349,826 -0.11(-1.06%)
Dec 21, 2022 10.47 10.76 10.15 10.38 4,865,075 -0.14(-1.33%)
Dec 20, 2022 10.15 10.99 10.11 10.52 7,102,082 +0.20(+1.94%)
Dec 19, 2022 11.11 11.30 9.871 10.32 7,346,992 -0.71(-6.44%)
Dec 16, 2022 9.580 11.16 9.360 11.03 38,702,408 -0.29(-2.56%)
Dec 15, 2022 14.16 14.16 11.11 11.32 38,649,720 -5.91(-34.30%)
Dec 14, 2022 17.00 18.22 16.65 17.23 5,016,943 +0.02(+0.12%)
Dec 13, 2022 17.25 18.55 16.83 17.21 6,655,333 +0.84(+5.13%)
Dec 12, 2022 16.75 16.88 16.01 16.37 2,508,311 -0.14(-0.85%)
Dec 09, 2022 17.43 17.61 16.49 16.51 2,571,995 -0.81(-4.68%)
Dec 08, 2022 17.27 17.82 16.40 17.32 3,878,532 +0.10(+0.58%)
Dec 07, 2022 16.78 17.79 16.74 17.22 3,247,590 +0.44(+2.62%)
Dec 06, 2022 17.50 17.52 15.84 16.78 4,592,207 -0.83(-4.71%)
Dec 05, 2022 16.44 17.96 16.43 17.61 6,815,192 +1.09(+6.60%)
Dec 02, 2022 16.50 16.55 15.53 16.52 6,191,695 -0.33(-1.96%)
Dec 01, 2022 16.44 17.51 16.31 16.85 4,362,357 +0.36(+2.18%)
Nov 30, 2022 16.88 17.21 15.56 16.49 6,666,102 -0.34(-2.02%)
Nov 29, 2022 16.97 18.06 16.36 16.83 7,245,746 +0.19(+1.14%)
Nov 28, 2022 16.47 17.39 16.41 16.64 3,406,846 +0.10(+0.60%)
Nov 25, 2022 16.76 17.03 16.32 16.54 2,110,576 -0.49(-2.88%)
Nov 23, 2022 17.05 17.69 16.63 17.03 3,710,223 +0.11(+0.65%)
Nov 22, 2022 18.71 18.82 16.49 16.92 6,405,762 -2.03(-10.71%)
Nov 21, 2022 19.37 19.51 18.57 18.95 2,792,720 -0.71(-3.61%)
Nov 18, 2022 21.34 21.34 19.36 19.66 3,594,688 -1.13(-5.44%)
Nov 17, 2022 20.80 21.29 20.32 20.79 2,700,466 -0.68(-3.17%)
Nov 16, 2022 23.26 23.35 21.02 21.47 3,842,085 -1.75(-7.54%)
Nov 15, 2022 24.02 25.66 23.14 23.22 4,537,661 +0.14(+0.61%)
Nov 14, 2022 24.92 25.40 23.03 23.08 4,618,110 -1.96(-7.83%)
Nov 11, 2022 21.69 25.17 21.40 25.04 5,675,342 +2.90(+13.10%)
Nov 10, 2022 19.81 22.44 19.25 22.14 7,051,835 +3.51(+18.84%)
Nov 09, 2022 19.68 21.98 18.56 18.63 6,300,463 -1.02(-5.19%)
Nov 08, 2022 18.66 20.30 18.57 19.65 4,559,348 +0.22(+1.13%)
Nov 07, 2022 19.52 20.10 18.22 19.43 3,968,239 +0.03(+0.15%)
Nov 04, 2022 20.77 20.88 18.67 19.40 3,940,909 -0.77(-3.82%)
Nov 03, 2022 19.09 21.62 18.66 20.17 5,396,370 -0.33(-1.61%)
Nov 02, 2022 21.92 20.43 20.50 3,683,540 -1.50(-6.82%)
Nov 01, 2022 22.92 25.30 21.86 22.00 5,184,138 -0.27(-1.21%)
Oct 31, 2022 22.88 23.42 22.20 22.27 2,955,428 -0.75(-3.26%)
Oct 28, 2022 22.03 23.13 21.70 23.02 2,840,315 +0.73(+3.28%)
Oct 27, 2022 23.04 23.39 22.12 22.29 4,103,797 -0.52(-2.28%)
Oct 26, 2022 22.55 24.65 22.40 22.81 5,463,612 +0.23(+1.02%)
Oct 25, 2022 20.82 22.79 20.82 22.58 6,343,056 +1.77(+8.51%)
Oct 24, 2022 19.35 20.94 18.42 20.81 4,735,925 +1.47(+7.60%)
Oct 21, 2022 17.27 19.46 17.27 19.34 8,126,659 +2.16(+12.57%)
Oct 20, 2022 18.00 18.44 16.84 17.18 4,471,703 -0.75(-4.18%)
Oct 19, 2022 18.37 19.70 17.76 17.93 8,006,402 -0.69(-3.71%)
Oct 18, 2022 20.85 21.18 18.44 18.62 5,149,867 -1.70(-8.37%)
Oct 17, 2022 20.06 20.88 19.73 20.32 4,447,991 +0.65(+3.30%)
Oct 14, 2022 21.50 21.59 19.57 19.67 6,023,085 -1.61(-7.57%)
Oct 13, 2022 19.23 21.79 18.67 21.28 7,761,437 +1.04(+5.14%)
Oct 12, 2022 19.21 20.35 17.63 20.24 8,547,268 +1.27(+6.69%)
Oct 11, 2022 17.70 21.87 16.91 18.97 17,212,574 +1.19(+6.69%)
Oct 10, 2022 16.45 18.29 16.00 17.78 6,901,525 +1.48(+9.08%)
Oct 07, 2022 17.62 17.90 16.23 16.30 4,434,319 -1.78(-9.85%)
Oct 06, 2022 18.57 19.25 17.61 18.08 2,495,000 -0.62(-3.32%)
Oct 05, 2022 18.76 19.02 17.40 18.70 3,643,661 -0.70(-3.61%)
Oct 04, 2022 19.17 19.76 18.83 19.40 3,148,054 +0.80(+4.30%)
Oct 03, 2022 18.35 18.94 17.11 18.60 3,477,912 +0.40(+2.20%)
Sep 30, 2022 18.50 19.60 18.16 18.20 3,759,726 -0.37(-1.99%)
Sep 29, 2022 19.39 19.41 17.85 18.57 4,242,927 -1.04(-5.30%)
Sep 28, 2022 20.09 20.59 19.17 19.61 4,231,877 -0.43(-2.15%)
Sep 27, 2022 19.73 21.64 19.49 20.04 9,624,105 +1.17(+6.20%)
Sep 26, 2022 20.85 21.97 18.79 18.87 5,626,317 -2.13(-10.14%)
Sep 23, 2022 21.84 22.37 20.46 21.00 5,273,364 -1.44(-6.42%)
Sep 22, 2022 24.63 24.65 21.81 22.44 10,745,685 -3.43(-13.26%)
Sep 21, 2022 27.65 27.87 25.84 25.87 3,069,320 -1.59(-5.79%)
Sep 20, 2022 27.56 29.48 27.20 27.46 3,678,792 -0.97(-3.41%)
Sep 19, 2022 29.82 29.94 27.35 28.43 4,918,422 -1.98(-6.51%)
Sep 16, 2022 31.70 32.41 30.28 30.41 4,232,316 -2.14(-6.57%)
Sep 15, 2022 31.89 33.37 31.61 32.55 3,113,861 +0.00(+0.00%)
Sep 14, 2022 31.15 32.91 30.26 32.55 3,641,315 +1.77(+5.75%)
Sep 13, 2022 31.00 31.48 29.50 30.78 4,533,990 -2.22(-6.73%)
Sep 12, 2022 32.03 33.06 31.40 33.00 3,655,813 +1.28(+4.04%)
Sep 09, 2022 30.54 32.05 30.20 31.72 2,810,401 +1.44(+4.76%)
Sep 08, 2022 29.46 30.76 29.44 30.28 3,745,319 -0.34(-1.11%)
Sep 07, 2022 28.46 30.72 28.25 30.62 3,750,703 +2.09(+7.33%)
Sep 06, 2022 30.33 30.33 28.40 28.53 4,700,748 -1.86(-6.12%)
Sep 02, 2022 32.34 32.34 30.32 30.39 3,622,317 -1.56(-4.88%)
Sep 01, 2022 32.87 32.93 30.69 31.95 4,748,822 -1.09(-3.30%)
Aug 31, 2022 35.71 36.19 32.61 33.04 4,576,207 -2.18(-6.19%)
Aug 30, 2022 36.68 37.26 34.90 35.22 2,959,740 -1.05(-2.89%)
Aug 29, 2022 34.92 37.27 34.56 36.27 3,208,358 +1.07(+3.04%)
Aug 26, 2022 37.24 37.81 34.77 35.20 2,834,429 -2.05(-5.50%)
Aug 25, 2022 37.25 37.88 35.52 37.25 2,587,826 +0.18(+0.49%)
Aug 24, 2022 36.73 37.91 35.91 37.07 2,734,128 +0.52(+1.42%)
Aug 23, 2022 35.88 36.77 34.57 36.55 3,251,661 +1.08(+3.04%)
Aug 22, 2022 35.64 36.64 34.65 35.47 3,683,960 -0.75(-2.07%)
Aug 19, 2022 36.65 37.45 35.80 36.22 4,012,391 -0.96(-2.58%)
Aug 18, 2022 39.75 39.75 36.89 37.18 5,932,966 -2.19(-5.56%)
Aug 17, 2022 42.10 42.65 39.26 39.37 5,803,892 -3.51(-8.19%)
Aug 16, 2022 42.22 44.02 41.38 42.88 4,911,273 +0.58(+1.37%)
Aug 15, 2022 42.48 43.16 40.62 42.30 4,693,469 +0.83(+2.00%)
Aug 12, 2022 41.16 43.06 40.57 41.47 5,031,614 +1.13(+2.80%)
Aug 11, 2022 41.61 44.63 40.25 40.34 6,975,558 -1.02(-2.47%)
Aug 10, 2022 40.13 41.93 38.16 41.36 9,611,492 +1.08(+2.68%)
Aug 09, 2022 39.98 44.40 38.80 40.28 27,318,128 -16.97(-29.64%)
Aug 08, 2022 60.82 62.75 56.84 57.25 9,413,950 -3.02(-5.01%)
Aug 05, 2022 60.90 61.51 58.59 60.27 3,543,022 -1.66(-2.68%)
Aug 04, 2022 61.30 63.24 60.01 61.93 3,324,685 +0.82(+1.34%)
Aug 03, 2022 59.09 62.58 58.69 61.11 4,364,774 +3.65(+6.35%)
Aug 02, 2022 53.25 59.20 53.06 57.46 4,483,919 +3.54(+6.57%)
Aug 01, 2022 53.77 56.28 52.81 53.92 3,473,699 -0.59(-1.08%)
Jul 29, 2022 57.00 58.28 54.13 54.51 3,885,186 -2.60(-4.55%)
Jul 28, 2022 55.84 57.20 52.12 57.11 4,110,790 +0.70(+1.24%)
Jul 27, 2022 56.84 56.84 53.60 56.41 4,387,626 -0.14(-0.25%)
Jul 26, 2022 55.40 58.73 54.14 56.55 4,850,333 +1.04(+1.87%)
Jul 25, 2022 54.10 56.23 53.09 55.51 3,794,724 +0.66(+1.20%)
Jul 22, 2022 59.17 59.92 54.24 54.85 4,515,638 -4.10(-6.96%)
Jul 21, 2022 59.25 61.67 58.00 58.95 5,639,675 -0.62(-1.04%)
Jul 20, 2022 57.91 64.50 57.30 59.57 11,561,974 +1.57(+2.71%)
Jul 19, 2022 52.72 59.70 51.88 58.00 13,695,086 +6.03(+11.60%)
Jul 18, 2022 55.80 56.70 51.27 51.97 7,131,100 -2.46(-4.52%)
Jul 15, 2022 52.05 54.83 47.68 54.43 13,721,825 +2.81(+5.44%)
Jul 14, 2022 66.86 68.44 50.05 51.62 30,031,544 -18.33(-26.20%)
Jul 13, 2022 68.50 73.64 67.50 69.95 7,516,333 +0.19(+0.27%)
Jul 12, 2022 64.21 71.97 63.41 69.76 8,654,865 +2.61(+3.89%)
Jul 11, 2022 74.08 75.33 66.94 67.15 8,737,471 -8.97(-11.78%)
Jul 08, 2022 72.03 76.77 70.64 76.12 8,735,538 +2.98(+4.07%)
Jul 07, 2022 62.81 73.56 62.54 73.14 9,825,718 +9.60(+15.11%)
Jul 06, 2022 64.28 66.30 61.79 63.54 5,870,774 -0.75(-1.17%)
Jul 05, 2022 56.76 64.59 55.70 64.29 7,168,621 +7.14(+12.49%)
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.