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

Novavax Inc (NQ: NVAX )

3.970 +0.080 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2003 79.60 84.00 79.60 80.00 885 +0.20(+0.25%)
Apr 29, 2003 80.60 83.40 78.80 79.80 1,735 -3.60(-4.32%)
Apr 28, 2003 80.60 83.40 80.20 83.40 2,240 +2.40(+2.96%)
Apr 25, 2003 82.40 82.40 80.20 81.00 1,895 -1.02(-1.24%)
Apr 24, 2003 85.00 86.00 82.00 82.02 1,960 -3.78(-4.41%)
Apr 23, 2003 83.20 85.80 82.40 85.80 2,145 +2.60(+3.12%)
Apr 22, 2003 81.00 84.20 80.00 83.20 955 +1.98(+2.44%)
Apr 21, 2003 84.00 84.14 81.00 81.22 925 -1.58(-1.91%)
Apr 17, 2003 80.60 83.00 80.60 82.80 810 +1.60(+1.97%)
Apr 16, 2003 82.60 83.60 80.00 81.20 765 -1.40(-1.69%)
Apr 15, 2003 81.00 83.00 81.00 82.60 2,975 +4.60(+5.90%)
Apr 14, 2003 82.80 83.00 78.00 78.00 975 -4.80(-5.80%)
Apr 11, 2003 84.60 84.60 80.40 82.80 1,070 -1.80(-2.13%)
Apr 10, 2003 81.40 84.80 77.20 84.60 1,995 +1.60(+1.93%)
Apr 09, 2003 84.60 86.60 79.00 83.00 4,750 +3.00(+3.75%)
Apr 08, 2003 81.20 83.00 76.80 80.00 2,015 +0.20(+0.25%)
Apr 07, 2003 81.80 83.40 78.60 79.80 1,870 -4.00(-4.77%)
Apr 04, 2003 86.00 87.40 83.00 83.80 1,425 -1.20(-1.41%)
Apr 03, 2003 81.60 86.80 81.60 85.00 3,220 +1.20(+1.43%)
Apr 02, 2003 84.00 84.20 80.80 83.80 3,070 +2.60(+3.20%)
Apr 01, 2003 81.60 82.80 81.00 81.20 1,870 +1.20(+1.50%)
Mar 31, 2003 78.00 81.60 77.60 80.00 1,880 +1.60(+2.04%)
Mar 28, 2003 81.00 81.00 78.40 78.40 1,739 -2.40(-2.97%)
Mar 27, 2003 81.40 81.40 79.20 80.80 912 +0.80(+1.00%)
Mar 26, 2003 81.80 82.00 78.00 80.00 1,463 -2.20(-2.68%)
Mar 25, 2003 84.00 85.00 82.00 82.20 760 -0.80(-0.96%)
Mar 24, 2003 85.10 85.10 83.00 83.00 595 -2.80(-3.26%)
Mar 21, 2003 82.80 89.40 82.80 85.80 8,665 +2.80(+3.37%)
Mar 20, 2003 86.60 86.60 76.60 83.00 2,634 -2.40(-2.81%)
Mar 19, 2003 83.60 85.60 82.02 85.40 3,318 +0.20(+0.23%)
Mar 18, 2003 92.80 92.80 83.40 85.20 1,905 -6.60(-7.19%)
Mar 17, 2003 90.40 92.00 90.00 91.80 1,427 +0.22(+0.24%)
Mar 14, 2003 92.00 92.00 89.00 91.58 1,003 +4.98(+5.75%)
Mar 13, 2003 85.40 88.40 85.40 86.60 1,085 +2.60(+3.10%)
Mar 12, 2003 84.40 86.40 82.80 84.00 1,240 -0.76(-0.90%)
Mar 11, 2003 92.60 92.60 84.00 84.76 2,615 -5.84(-6.45%)
Mar 10, 2003 93.00 93.00 88.80 90.60 1,475 -1.20(-1.31%)
Mar 07, 2003 92.00 95.00 91.80 91.80 3,045 -1.40(-1.50%)
Mar 06, 2003 92.00 93.20 92.00 93.20 1,175 +1.20(+1.30%)
Mar 05, 2003 94.00 94.40 88.40 92.00 3,035 +0.00(+0.00%)
Mar 04, 2003 86.20 95.00 85.80 92.00 7,010 +5.80(+6.73%)
Mar 03, 2003 83.00 88.00 83.00 86.20 2,775 +1.20(+1.41%)
Feb 28, 2003 82.20 85.00 81.20 85.00 2,660 +1.40(+1.67%)
Feb 27, 2003 80.00 84.00 79.60 83.60 1,915 +2.60(+3.21%)
Feb 26, 2003 81.60 81.60 78.20 81.00 2,395 +1.00(+1.25%)
Feb 25, 2003 75.00 82.00 75.00 80.00 1,955 +2.80(+3.63%)
Feb 24, 2003 77.80 78.40 76.00 77.20 900 -1.00(-1.28%)
Feb 21, 2003 79.40 80.40 75.20 78.20 3,210 +2.00(+2.62%)
Feb 20, 2003 77.80 81.80 75.40 76.20 1,220 -0.20(-0.26%)
Feb 19, 2003 79.20 79.20 76.40 76.40 2,015 -2.80(-3.54%)
Feb 18, 2003 79.40 85.00 77.00 79.20 6,005 +2.22(+2.88%)
Feb 14, 2003 84.20 84.20 73.00 76.98 5,390 -6.82(-8.14%)
Feb 13, 2003 67.60 84.40 64.00 83.80 8,630 +16.20(+23.96%)
Feb 12, 2003 57.20 69.60 56.00 67.60 70,380 +8.40(+14.19%)
Feb 11, 2003 55.80 59.80 55.80 59.20 4,425 +3.40(+6.09%)
Feb 10, 2003 55.00 56.00 54.20 55.80 2,070 +1.58(+2.91%)
Feb 07, 2003 53.00 56.00 52.00 54.22 23,580 +1.44(+2.73%)
Feb 06, 2003 52.80 53.00 51.34 52.78 630 -0.42(-0.79%)
Feb 05, 2003 56.80 57.40 52.60 53.20 3,640 -2.60(-4.66%)
Feb 04, 2003 55.80 56.00 54.00 55.80 5,255 -0.20(-0.36%)
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.