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 (%)
Feb 28, 2002 206.10 208.77 199.20 207.60 1,635 +4.20(+2.06%)
Feb 27, 2002 206.00 222.80 200.00 203.40 3,260 -2.60(-1.26%)
Feb 26, 2002 212.70 213.00 203.20 206.00 2,160 -6.60(-3.10%)
Feb 25, 2002 207.00 213.20 204.00 212.60 3,415 +7.80(+3.81%)
Feb 22, 2002 195.20 206.80 195.00 204.80 5,230 +4.80(+2.40%)
Feb 21, 2002 196.40 209.60 190.00 200.00 8,090 +2.80(+1.42%)
Feb 20, 2002 181.20 197.20 180.00 197.20 2,455 +16.20(+8.95%)
Feb 19, 2002 186.00 187.80 180.00 181.00 3,630 -1.40(-0.77%)
Feb 18, 2002 179.20 185.00 179.00 182.40 11,965 +0.00(+0.00%)
Feb 15, 2002 179.20 185.00 179.00 182.40 11,965 +3.40(+1.90%)
Feb 14, 2002 184.50 196.80 178.20 179.00 9,080 -3.40(-1.86%)
Feb 13, 2002 181.80 183.00 179.10 182.40 7,265 +2.40(+1.33%)
Feb 12, 2002 180.00 184.40 177.00 180.00 5,935 +0.00(+0.00%)
Feb 11, 2002 186.80 192.00 175.40 180.00 6,690 -5.00(-2.70%)
Feb 08, 2002 194.80 195.00 182.00 185.00 2,130 -4.80(-2.53%)
Feb 07, 2002 200.00 200.00 188.60 189.80 2,880 -9.80(-4.91%)
Feb 06, 2002 190.00 200.00 180.60 199.60 7,610 +9.60(+5.05%)
Feb 05, 2002 198.00 199.00 190.00 190.00 8,955 -5.00(-2.56%)
Feb 04, 2002 210.00 210.00 194.60 195.00 3,365 -13.20(-6.34%)
Feb 01, 2002 200.40 212.00 200.40 208.20 7,155 +8.80(+4.41%)
Jan 31, 2002 218.20 220.00 195.20 199.40 14,280 -18.60(-8.53%)
Jan 30, 2002 233.00 235.00 217.00 218.00 14,700 -15.00(-6.44%)
Jan 29, 2002 228.20 234.00 226.60 233.00 2,820 +1.00(+0.43%)
Jan 28, 2002 240.00 240.20 223.00 232.00 6,115 -8.00(-3.33%)
Jan 25, 2002 243.60 244.00 240.00 240.00 1,400 -3.60(-1.48%)
Jan 24, 2002 240.00 246.20 240.00 243.60 3,395 +3.60(+1.50%)
Jan 23, 2002 233.70 240.00 232.70 240.00 1,900 +6.60(+2.83%)
Jan 22, 2002 237.70 237.70 228.40 233.40 3,280 -4.60(-1.93%)
Jan 21, 2002 238.00 240.00 235.20 238.00 3,790 +0.00(+0.00%)
Jan 18, 2002 238.00 240.00 235.20 238.00 3,790 -0.20(-0.08%)
Jan 17, 2002 239.60 240.00 233.00 238.20 6,045 +1.40(+0.59%)
Jan 16, 2002 239.60 239.60 235.20 236.80 5,760 -2.80(-1.17%)
Jan 15, 2002 229.60 239.60 229.60 239.60 10,125 +9.60(+4.17%)
Jan 14, 2002 235.00 241.80 230.00 230.00 4,885 -4.40(-1.88%)
Jan 11, 2002 242.00 246.60 234.40 234.40 3,780 -12.20(-4.95%)
Jan 10, 2002 243.20 252.00 241.00 246.60 4,365 -3.40(-1.36%)
Jan 09, 2002 265.00 267.80 243.40 250.00 7,350 -32.00(-11.35%)
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.