Novavax Inc (NQ: NVAX )

39.63 -17.62 (-30.78%)
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 84.50 86.60 83.60 84.00 64,382 -1.60(-1.87%)
Jan 30, 2006 86.00 87.20 84.40 85.60 59,887 +0.00(+0.00%)
Jan 27, 2006 84.20 87.20 82.80 85.60 182,732 -2.20(-2.51%)
Jan 26, 2006 80.20 87.80 79.60 87.80 196,235 +7.80(+9.75%)
Jan 25, 2006 83.60 83.60 79.60 80.00 96,392 -2.20(-2.68%)
Jan 24, 2006 83.80 85.80 81.40 82.20 70,016 -1.40(-1.67%)
Jan 23, 2006 82.20 86.40 80.80 83.60 136,330 +1.00(+1.21%)
Jan 20, 2006 88.70 88.80 82.00 82.60 156,956 -5.60(-6.35%)
Jan 19, 2006 90.60 91.60 87.00 88.20 91,272 -2.40(-2.65%)
Jan 18, 2006 91.30 91.80 86.60 90.60 144,581 -2.00(-2.16%)
Jan 17, 2006 91.00 93.60 90.00 92.60 159,465 +2.00(+2.21%)
Jan 13, 2006 91.80 95.20 89.00 90.60 172,577 -2.00(-2.16%)
Jan 12, 2006 89.40 95.60 89.40 92.60 301,010 +2.00(+2.21%)
Jan 11, 2006 89.20 90.60 86.60 90.60 160,017 +0.60(+0.67%)
Jan 10, 2006 91.40 93.80 86.60 90.00 304,320 -0.60(-0.66%)
Jan 09, 2006 83.20 91.20 81.00 90.60 480,989 +10.80(+13.53%)
Jan 06, 2006 81.40 82.00 77.60 79.80 96,229 -0.60(-0.75%)
Jan 05, 2006 83.50 85.00 80.00 80.40 140,912 +0.80(+1.01%)
Jan 04, 2006 77.30 80.60 76.40 79.60 149,108 +2.00(+2.58%)
Jan 03, 2006 77.10 78.00 75.00 77.60 63,115 +0.60(+0.78%)
Dec 30, 2005 79.60 79.60 73.00 77.00 108,990 -1.40(-1.79%)
Dec 29, 2005 79.00 81.40 77.00 78.40 97,911 +0.20(+0.26%)
Dec 28, 2005 80.60 83.00 76.00 78.20 134,085 -2.20(-2.74%)
Dec 27, 2005 83.80 85.20 80.00 80.40 110,535 -3.20(-3.83%)
Dec 23, 2005 84.20 86.20 81.00 83.60 268,642 +4.20(+5.29%)
Dec 22, 2005 76.40 79.80 73.20 79.40 285,085 -3.00(-3.64%)
Dec 21, 2005 82.40 84.80 80.00 82.40 153,953 -0.40(-0.48%)
Dec 20, 2005 90.00 90.00 82.00 82.80 214,888 -7.80(-8.61%)
Dec 19, 2005 92.30 95.60 89.40 90.60 248,342 +1.20(+1.34%)
Dec 16, 2005 87.60 91.00 86.80 89.40 119,029 +1.60(+1.82%)
Dec 15, 2005 87.00 92.40 84.40 87.80 240,510 -0.20(-0.23%)
Dec 14, 2005 92.00 97.60 88.00 88.00 390,349 -8.20(-8.52%)
Dec 13, 2005 81.40 97.40 80.20 96.20 761,666 +14.80(+18.18%)
Dec 12, 2005 81.60 82.40 79.20 81.40 191,736 +0.00(+0.00%)
Dec 09, 2005 79.80 84.60 79.00 81.40 434,050 +4.00(+5.17%)
Dec 08, 2005 70.60 78.60 69.00 77.40 381,423 +7.40(+10.57%)
Dec 07, 2005 71.80 74.60 70.00 70.00 124,040 -1.20(-1.69%)
Dec 06, 2005 75.60 78.80 70.60 71.20 286,713 -2.40(-3.26%)
Dec 05, 2005 69.00 78.40 65.00 73.60 496,405 +5.20(+7.60%)
Dec 02, 2005 74.80 74.80 67.40 68.40 245,258 -5.20(-7.06%)
Dec 01, 2005 69.20 75.80 67.80 73.60 313,078 +4.20(+6.05%)
Nov 30, 2005 65.40 70.80 64.40 69.40 406,050 +3.80(+5.80%)
Nov 29, 2005 59.60 66.80 58.80 65.60 420,028 +5.40(+8.97%)
Nov 28, 2005 61.00 64.00 59.00 60.20 209,678 -1.80(-2.90%)
Nov 25, 2005 63.00 63.80 61.20 62.00 72,398 -0.40(-0.64%)
Nov 23, 2005 66.80 66.80 62.20 62.40 168,731 -3.20(-4.88%)
Nov 22, 2005 67.60 68.60 64.60 65.60 176,911 -0.20(-0.30%)
Nov 21, 2005 65.00 68.40 64.80 65.80 168,860 +1.00(+1.54%)
Nov 18, 2005 67.60 68.80 64.20 64.80 237,158 -2.80(-4.14%)
Nov 17, 2005 70.80 72.60 66.60 67.60 440,029 -2.80(-3.98%)
Nov 16, 2005 74.40 78.80 66.60 70.40 942,884 +0.60(+0.86%)
Nov 15, 2005 58.40 71.00 57.20 69.80 870,237 +11.00(+18.71%)
Nov 14, 2005 61.20 61.40 54.60 58.80 403,993 -2.00(-3.29%)
Nov 11, 2005 59.60 63.00 59.00 60.80 292,882 +1.00(+1.67%)
Nov 10, 2005 64.80 68.40 59.40 59.80 565,323 -9.80(-14.08%)
Nov 09, 2005 77.60 78.20 68.00 69.60 494,217 -8.50(-10.88%)
Nov 08, 2005 81.20 82.00 76.60 78.10 317,807 +0.50(+0.64%)
Nov 07, 2005 82.60 83.00 76.20 77.60 274,018 -0.80(-1.02%)
Nov 04, 2005 80.80 82.40 75.00 78.40 325,221 +0.40(+0.51%)
Nov 03, 2005 81.40 84.80 78.00 78.00 422,125 -1.80(-2.26%)
Nov 02, 2005 86.40 90.40 79.40 79.80 1,347,014 -11.20(-12.31%)
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.