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 (%)
Mar 31, 2011 50.60 53.40 50.20 51.80 103,080 +0.60(+1.17%)
Mar 30, 2011 51.20 51.80 49.80 51.20 61,713 +1.00(+1.99%)
Mar 29, 2011 50.40 52.60 50.00 50.20 72,836 -0.40(-0.79%)
Mar 28, 2011 51.80 53.00 50.40 50.60 64,790 +0.40(+0.80%)
Mar 25, 2011 51.80 51.80 50.20 50.20 64,885 -1.00(-1.95%)
Mar 24, 2011 53.80 53.80 51.00 51.20 55,115 -2.00(-3.76%)
Mar 23, 2011 52.20 53.20 51.38 53.20 30,396 +0.80(+1.53%)
Mar 22, 2011 52.00 53.80 51.80 52.40 73,950 +0.60(+1.16%)
Mar 21, 2011 51.00 51.80 50.60 51.80 38,078 +0.60(+1.17%)
Mar 18, 2011 51.80 52.00 50.40 51.20 60,747 -0.80(-1.54%)
Mar 17, 2011 53.20 53.60 51.20 52.00 57,917 -0.40(-0.76%)
Mar 16, 2011 52.60 54.40 50.88 52.40 79,998 -0.20(-0.38%)
Mar 15, 2011 52.80 54.60 49.60 52.60 116,894 +2.00(+3.95%)
Mar 14, 2011 49.80 51.80 49.60 50.60 47,844 +1.00(+2.02%)
Mar 11, 2011 49.40 52.40 48.98 49.60 63,443 -0.40(-0.80%)
Mar 10, 2011 51.60 52.60 50.00 50.00 65,500 -2.40(-4.58%)
Mar 09, 2011 51.20 54.80 50.20 52.40 93,509 +1.20(+2.34%)
Mar 08, 2011 51.20 51.80 50.00 51.20 63,730 +0.00(+0.00%)
Mar 07, 2011 52.80 54.00 50.20 51.20 74,287 -1.00(-1.92%)
Mar 04, 2011 54.00 54.40 52.00 52.20 61,762 -1.40(-2.61%)
Mar 03, 2011 56.00 56.60 53.20 53.60 105,645 -1.20(-2.19%)
Mar 02, 2011 60.00 60.20 54.00 54.80 174,241 -4.40(-7.43%)
Mar 01, 2011 70.00 70.00 57.60 59.20 695,323 +7.20(+13.85%)
Feb 28, 2011 47.00 52.80 45.20 52.00 109,089 +5.20(+11.11%)
Feb 25, 2011 46.60 47.00 45.40 46.80 23,583 +0.20(+0.43%)
Feb 24, 2011 45.00 46.60 44.60 46.60 20,127 +1.60(+3.56%)
Feb 23, 2011 43.20 45.20 43.20 45.00 30,909 +1.80(+4.17%)
Feb 22, 2011 44.80 45.80 43.20 43.20 31,402 -2.20(-4.85%)
Feb 18, 2011 48.80 48.80 44.60 45.40 59,335 -1.60(-3.40%)
Feb 17, 2011 45.60 47.40 45.00 47.00 35,080 +1.40(+3.07%)
Feb 16, 2011 45.80 46.20 45.00 45.60 25,665 +0.40(+0.88%)
Feb 15, 2011 45.40 46.20 44.60 45.20 31,089 -0.20(-0.44%)
Feb 14, 2011 46.00 46.60 45.00 45.40 25,763 -0.60(-1.30%)
Feb 11, 2011 44.20 46.00 44.00 46.00 22,458 +0.40(+0.88%)
Feb 10, 2011 45.60 46.00 45.00 45.60 12,714 -0.20(-0.44%)
Feb 09, 2011 44.20 46.58 43.60 45.80 54,133 +1.60(+3.62%)
Feb 08, 2011 43.60 44.20 43.00 44.20 15,580 +0.80(+1.84%)
Feb 07, 2011 42.80 44.40 42.80 43.40 13,061 +0.40(+0.93%)
Feb 04, 2011 43.00 44.80 42.80 43.00 13,701 -0.20(-0.46%)
Feb 03, 2011 43.60 43.80 43.00 43.20 13,577 -0.20(-0.46%)
Feb 02, 2011 43.80 44.00 43.00 43.40 10,300 -0.60(-1.36%)
Feb 01, 2011 43.60 44.40 43.00 44.00 15,428 +0.80(+1.85%)
Jan 31, 2011 42.40 43.60 42.20 43.20 22,714 +0.20(+0.47%)
Jan 28, 2011 45.00 45.40 43.00 43.00 44,167 -1.80(-4.02%)
Jan 27, 2011 45.80 46.40 44.80 44.80 16,685 -1.40(-3.03%)
Jan 26, 2011 45.60 47.01 45.00 46.20 57,081 +1.00(+2.21%)
Jan 25, 2011 45.20 45.80 44.60 45.20 25,418 -0.60(-1.31%)
Jan 24, 2011 46.00 46.80 45.60 45.80 15,990 -0.20(-0.43%)
Jan 21, 2011 46.40 47.60 45.80 46.00 19,422 +0.00(+0.00%)
Jan 20, 2011 47.20 47.80 45.00 46.00 28,858 -1.60(-3.36%)
Jan 19, 2011 50.60 50.60 47.60 47.60 28,477 -2.40(-4.80%)
Jan 18, 2011 49.80 52.00 48.00 50.00 40,454 -0.20(-0.40%)
Jan 14, 2011 50.00 51.60 50.00 50.20 15,857 +0.40(+0.80%)
Jan 13, 2011 51.00 51.00 49.60 49.80 16,332 -1.10(-2.16%)
Jan 12, 2011 51.80 52.00 49.80 50.90 21,749 -0.70(-1.36%)
Jan 11, 2011 53.20 53.20 51.60 51.60 18,227 -1.20(-2.27%)
Jan 10, 2011 49.60 53.20 49.60 52.80 48,601 +3.80(+7.76%)
Jan 07, 2011 50.40 50.90 48.20 49.00 19,012 -1.40(-2.78%)
Jan 06, 2011 51.40 51.60 50.00 50.40 16,526 -1.20(-2.33%)
Jan 05, 2011 50.40 51.60 50.40 51.60 12,758 +1.00(+1.98%)
Jan 04, 2011 51.80 52.00 50.00 50.60 48,328 -0.80(-1.56%)
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.