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 (%)
Apr 30, 2008 47.80 48.60 47.00 47.40 6,456 -0.40(-0.84%)
Apr 29, 2008 48.00 49.00 46.80 47.80 8,126 -0.40(-0.83%)
Apr 28, 2008 48.20 48.60 46.80 48.20 8,315 -0.60(-1.23%)
Apr 25, 2008 48.52 48.80 47.60 48.80 8,730 -0.20(-0.41%)
Apr 24, 2008 48.00 49.60 47.00 49.00 4,849 +0.50(+1.03%)
Apr 23, 2008 47.80 48.60 47.00 48.50 6,114 +0.30(+0.62%)
Apr 22, 2008 49.60 49.60 47.70 48.20 7,763 -1.20(-2.43%)
Apr 21, 2008 47.80 50.40 46.20 49.40 13,788 +2.00(+4.22%)
Apr 18, 2008 49.40 50.60 46.20 47.40 14,831 -1.00(-2.07%)
Apr 17, 2008 49.00 50.00 47.40 48.40 9,178 -0.80(-1.63%)
Apr 16, 2008 46.80 50.60 46.80 49.20 9,852 +1.60(+3.36%)
Apr 15, 2008 50.80 50.80 44.80 47.60 11,936 -3.00(-5.93%)
Apr 14, 2008 50.90 51.20 50.00 50.60 4,517 -0.20(-0.39%)
Apr 11, 2008 51.40 52.00 50.00 50.80 8,588 -1.80(-3.42%)
Apr 10, 2008 53.00 53.70 51.40 52.60 14,260 -0.40(-0.75%)
Apr 09, 2008 53.60 54.40 52.20 53.00 11,754 +0.00(+0.00%)
Apr 08, 2008 54.80 54.80 52.80 53.00 7,945 -0.80(-1.49%)
Apr 07, 2008 52.00 54.00 51.60 53.80 10,084 +1.40(+2.67%)
Apr 04, 2008 52.40 52.60 51.40 52.40 7,171 -0.60(-1.13%)
Apr 03, 2008 53.40 54.20 52.00 53.00 12,677 -0.80(-1.49%)
Apr 02, 2008 53.00 54.00 51.60 53.80 9,683 +0.20(+0.37%)
Apr 01, 2008 53.00 54.80 52.80 53.60 7,635 +0.40(+0.75%)
Mar 31, 2008 50.60 54.80 50.60 53.20 17,703 +2.60(+5.14%)
Mar 28, 2008 53.20 54.00 50.40 50.60 11,802 -2.00(-3.80%)
Mar 27, 2008 52.60 54.00 52.40 52.60 8,838 +0.60(+1.15%)
Mar 26, 2008 51.80 54.40 51.80 52.00 11,787 -2.40(-4.41%)
Mar 25, 2008 50.40 54.60 50.40 54.40 13,897 +3.20(+6.25%)
Mar 24, 2008 53.40 53.80 50.40 51.20 14,264 -2.60(-4.83%)
Mar 21, 2008 51.80 54.00 50.00 53.80 17,640 +0.00(+0.00%)
Mar 20, 2008 51.80 54.00 50.00 53.80 17,640 +1.40(+2.67%)
Mar 19, 2008 51.80 53.00 50.00 52.40 19,126 +0.60(+1.16%)
Mar 18, 2008 53.00 53.40 51.00 51.80 13,114 -0.40(-0.77%)
Mar 17, 2008 54.60 54.80 50.60 52.20 14,536 -2.40(-4.40%)
Mar 14, 2008 55.00 57.60 50.40 54.60 20,098 -0.60(-1.09%)
Mar 13, 2008 51.00 55.60 50.00 55.20 19,995 +2.60(+4.94%)
Mar 12, 2008 49.60 54.60 49.60 52.60 16,827 +3.00(+6.05%)
Mar 11, 2008 51.00 51.60 49.40 49.60 11,818 -0.50(-1.00%)
Mar 10, 2008 53.20 53.40 49.40 50.10 15,464 -2.70(-5.11%)
Mar 07, 2008 51.00 53.00 49.20 52.80 31,080 +0.60(+1.15%)
Mar 06, 2008 55.00 56.00 52.20 52.20 13,952 -3.40(-6.12%)
Mar 05, 2008 55.80 57.20 55.00 55.60 15,687 -0.40(-0.71%)
Mar 04, 2008 57.60 58.20 55.20 56.00 23,314 +0.00(+0.00%)
Mar 03, 2008 56.20 59.00 55.58 56.00 20,810 +0.00(+0.00%)
Feb 29, 2008 57.20 58.80 56.00 56.00 12,287 -2.00(-3.45%)
Feb 28, 2008 58.60 59.00 57.40 58.00 9,181 -0.80(-1.36%)
Feb 27, 2008 62.00 62.00 57.80 58.80 14,529 -3.40(-5.47%)
Feb 26, 2008 57.60 62.80 57.60 62.20 14,936 +3.80(+6.51%)
Feb 25, 2008 60.80 61.00 57.00 58.40 18,771 -2.40(-3.95%)
Feb 22, 2008 55.00 61.80 55.00 60.80 17,968 +5.40(+9.75%)
Feb 21, 2008 57.00 58.00 55.40 55.40 12,360 -1.60(-2.81%)
Feb 20, 2008 58.00 59.00 56.20 57.00 11,212 -0.80(-1.38%)
Feb 19, 2008 59.00 59.80 57.40 57.80 11,842 +0.00(+0.00%)
Feb 18, 2008 60.00 60.00 57.20 57.80 13,932 +0.00(+0.00%)
Feb 15, 2008 60.00 60.00 57.20 57.80 13,932 -2.40(-3.99%)
Feb 14, 2008 59.60 61.00 59.20 60.20 11,754 +0.20(+0.33%)
Feb 13, 2008 61.80 62.20 59.60 60.00 13,667 -1.60(-2.60%)
Feb 12, 2008 61.20 62.00 60.40 61.60 9,247 +0.40(+0.65%)
Feb 11, 2008 60.40 61.20 59.20 61.20 22,650 +0.80(+1.32%)
Feb 08, 2008 62.40 62.80 59.80 60.40 14,223 -2.80(-4.43%)
Feb 07, 2008 62.00 64.80 61.60 63.20 13,782 +1.20(+1.94%)
Feb 06, 2008 64.00 66.40 62.00 62.00 15,072 -1.20(-1.90%)
Feb 05, 2008 63.80 68.60 62.40 63.20 25,487 -7.40(-10.48%)
Feb 04, 2008 63.20 74.20 62.80 70.60 37,293 +6.80(+10.66%)
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.