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 (%)
Sep 29, 2023 7.290 7.680 7.160 7.240 8,139,782 +0.08(+1.12%)
Sep 28, 2023 7.190 7.270 7.005 7.160 3,480,426 -0.03(-0.42%)
Sep 27, 2023 7.180 7.380 7.025 7.190 4,108,011 +0.08(+1.13%)
Sep 26, 2023 7.200 7.540 7.050 7.110 7,176,532 -0.20(-2.74%)
Sep 25, 2023 7.070 7.340 7.190 7.310 8,339,437 +0.18(+2.52%)
Sep 22, 2023 6.870 7.160 6.812 7.130 6,600,386 +0.32(+4.70%)
Sep 21, 2023 6.940 7.040 6.724 6.810 9,394,921 -0.24(-3.40%)
Sep 20, 2023 7.730 7.750 6.940 7.050 14,587,469 -0.63(-8.20%)
Sep 19, 2023 7.410 7.750 7.360 7.680 10,584,594 +0.27(+3.64%)
Sep 18, 2023 7.770 7.860 7.390 7.410 6,981,215 -0.30(-3.89%)
Sep 15, 2023 7.890 8.080 7.670 7.710 10,924,274 -0.28(-3.50%)
Sep 14, 2023 7.420 8.020 7.300 7.990 13,335,282 +0.63(+8.56%)
Sep 13, 2023 7.890 7.930 7.340 7.360 12,506,418 -0.55(-6.95%)
Sep 12, 2023 7.860 8.330 7.440 7.910 12,046,914 +0.09(+1.22%)
Sep 11, 2023 9.020 9.020 7.730 7.815 19,034,610 -1.16(-12.88%)
Sep 08, 2023 9.030 9.750 8.900 8.970 11,093,049 -0.18(-1.97%)
Sep 07, 2023 9.820 9.980 8.700 9.150 19,670,016 -0.59(-6.06%)
Sep 06, 2023 9.070 10.30 9.040 9.740 28,081,980 +0.69(+7.62%)
Sep 05, 2023 8.320 9.270 8.250 9.050 19,581,972 +0.84(+10.23%)
Sep 01, 2023 8.040 8.465 8.020 8.210 8,030,196 +0.21(+2.63%)
Aug 31, 2023 8.360 8.570 8.000 8.000 7,628,778 -0.36(-4.31%)
Aug 30, 2023 8.300 8.600 8.180 8.360 6,817,105 +0.06(+0.72%)
Aug 29, 2023 8.240 8.450 8.110 8.300 5,890,824 -0.05(-0.60%)
Aug 28, 2023 8.150 9.040 8.080 8.350 14,414,841 +0.30(+3.73%)
Aug 25, 2023 8.240 8.320 8.000 8.050 5,909,137 -0.18(-2.19%)
Aug 24, 2023 8.989 9.030 7.920 8.230 10,907,334 -0.78(-8.66%)
Aug 23, 2023 9.100 9.530 8.700 9.010 12,781,384 -0.15(-1.64%)
Aug 22, 2023 8.300 9.600 8.210 9.160 27,382,996 +1.09(+13.51%)
Aug 21, 2023 7.250 8.510 6.980 8.070 17,107,888 +0.93(+13.03%)
Aug 18, 2023 7.330 7.550 7.070 7.140 4,770,432 -0.23(-3.12%)
Aug 17, 2023 7.150 7.620 7.130 7.370 6,129,042 +0.24(+3.37%)
Aug 16, 2023 7.150 7.450 7.070 7.130 3,651,381 -0.11(-1.52%)
Aug 15, 2023 7.150 7.310 7.035 7.240 4,783,813 +0.00(+0.00%)
Aug 14, 2023 7.300 7.350 7.010 7.240 4,262,581 -0.12(-1.63%)
Aug 11, 2023 7.690 7.730 7.340 7.360 6,408,576 -0.33(-4.29%)
Aug 10, 2023 7.160 8.130 7.100 7.690 13,165,312 +0.57(+8.01%)
Aug 09, 2023 7.440 7.680 6.845 7.120 10,846,716 -0.11(-1.52%)
Aug 08, 2023 8.120 8.820 7.095 7.230 30,138,178 -0.29(-3.86%)
Aug 07, 2023 8.080 8.080 7.290 7.520 8,344,324 -0.54(-6.70%)
Aug 04, 2023 8.240 8.300 8.000 8.060 4,042,952 -0.17(-2.07%)
Aug 03, 2023 8.480 8.840 8.210 8.230 4,057,031 -0.16(-1.97%)
Aug 02, 2023 8.620 8.740 7.860 8.395 7,033,710 -0.36(-4.06%)
Aug 01, 2023 9.140 9.285 8.640 8.750 4,137,717 -0.53(-5.71%)
Jul 31, 2023 8.250 9.340 8.195 9.280 8,102,343 +1.08(+13.17%)
Jul 28, 2023 7.990 8.340 7.880 8.200 4,912,545 +0.35(+4.46%)
Jul 27, 2023 8.250 8.389 7.830 7.850 4,947,108 -0.37(-4.50%)
Jul 26, 2023 8.020 8.285 7.920 8.220 2,864,429 +0.22(+2.75%)
Jul 25, 2023 8.000 8.290 7.990 8.000 4,005,512 +0.03(+0.38%)
Jul 24, 2023 8.270 8.290 7.810 7.970 3,768,943 -0.18(-2.21%)
Jul 21, 2023 8.200 8.200 7.680 8.150 4,299,749 +0.09(+1.12%)
Jul 20, 2023 8.160 8.300 7.900 8.060 4,110,696 -0.05(-0.62%)
Jul 19, 2023 8.150 8.345 8.030 8.110 4,008,614 +0.00(+0.00%)
Jul 18, 2023 8.130 8.680 7.940 8.110 4,973,473 -0.05(-0.61%)
Jul 17, 2023 8.700 8.740 8.140 8.160 4,325,062 -0.52(-5.99%)
Jul 14, 2023 9.210 9.228 8.510 8.680 5,536,015 -0.56(-6.06%)
Jul 13, 2023 9.380 9.470 9.160 9.240 3,994,839 -0.10(-1.07%)
Jul 12, 2023 9.880 9.920 9.280 9.340 5,415,897 -0.28(-2.91%)
Jul 11, 2023 9.110 10.18 8.850 9.620 15,372,606 +0.26(+2.78%)
Jul 10, 2023 7.350 9.545 7.300 9.360 28,108,808 +2.13(+29.46%)
Jul 07, 2023 7.050 7.340 7.050 7.230 3,209,244 +0.17(+2.41%)
Jul 06, 2023 7.250 7.340 6.900 7.060 4,112,950 -0.30(-4.08%)
Jul 05, 2023 7.380 7.455 7.210 7.360 3,031,918 -0.02(-0.27%)
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.