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 (%)
Jul 29, 2011 37.60 37.60 36.80 37.40 20,707 -0.40(-1.06%)
Jul 28, 2011 37.40 38.40 37.30 37.80 27,661 +0.60(+1.61%)
Jul 27, 2011 40.00 40.60 37.20 37.20 48,942 -2.80(-7.00%)
Jul 26, 2011 40.40 41.40 40.00 40.00 13,439 -0.20(-0.50%)
Jul 25, 2011 42.20 42.40 40.20 40.20 21,114 -2.40(-5.63%)
Jul 22, 2011 42.80 43.00 42.40 42.60 9,150 +0.20(+0.47%)
Jul 21, 2011 41.40 42.60 41.40 42.40 12,396 +1.00(+2.42%)
Jul 20, 2011 42.60 42.60 40.98 41.40 24,250 -1.20(-2.82%)
Jul 19, 2011 39.80 42.60 39.40 42.60 54,588 +3.00(+7.58%)
Jul 18, 2011 39.20 39.80 39.20 39.60 15,071 +0.40(+1.02%)
Jul 15, 2011 39.40 40.00 39.20 39.20 18,405 -0.20(-0.51%)
Jul 14, 2011 39.40 40.00 39.00 39.40 17,966 -0.20(-0.51%)
Jul 13, 2011 39.00 40.60 39.00 39.60 21,808 +0.40(+1.02%)
Jul 12, 2011 39.40 39.60 39.00 39.20 15,855 -0.20(-0.51%)
Jul 11, 2011 39.60 39.80 38.79 39.40 17,548 +0.20(+0.51%)
Jul 08, 2011 38.20 39.60 38.20 39.20 17,101 +0.60(+1.55%)
Jul 07, 2011 38.00 39.40 37.60 38.60 26,029 +0.60(+1.58%)
Jul 06, 2011 37.80 38.00 37.00 38.00 20,669 +0.60(+1.60%)
Jul 05, 2011 39.60 40.00 36.80 37.40 71,503 -2.00(-5.08%)
Jul 01, 2011 40.40 41.60 39.20 39.40 147,546 -1.00(-2.48%)
Jun 30, 2011 41.00 41.20 40.20 40.40 21,756 -0.20(-0.49%)
Jun 29, 2011 40.80 41.00 40.40 40.60 20,898 +0.00(+0.00%)
Jun 28, 2011 40.20 40.80 40.20 40.60 45,097 +0.60(+1.50%)
Jun 27, 2011 39.80 40.60 39.60 40.00 38,758 +0.60(+1.52%)
Jun 24, 2011 40.00 40.40 39.40 39.40 105,945 -0.40(-1.01%)
Jun 23, 2011 39.60 40.20 39.60 39.80 28,016 +0.00(+0.00%)
Jun 22, 2011 40.00 40.40 39.60 39.80 29,618 -0.20(-0.50%)
Jun 21, 2011 41.00 41.40 39.79 40.00 38,876 +0.40(+1.01%)
Jun 20, 2011 39.80 41.00 38.80 39.60 62,231 -0.40(-1.00%)
Jun 17, 2011 40.60 41.20 39.60 40.00 49,701 +0.00(+0.00%)
Jun 16, 2011 40.40 41.00 39.59 40.00 36,283 +0.00(+0.00%)
Jun 15, 2011 42.40 42.60 40.00 40.00 111,760 -2.60(-6.10%)
Jun 14, 2011 42.80 43.00 42.60 42.60 20,173 +0.20(+0.47%)
Jun 13, 2011 43.20 44.40 42.00 42.40 30,702 -0.20(-0.47%)
Jun 10, 2011 42.40 43.40 42.00 42.60 30,132 -0.20(-0.47%)
Jun 09, 2011 42.60 43.80 42.40 42.80 17,558 +0.40(+0.94%)
Jun 08, 2011 43.60 43.60 42.00 42.40 42,517 -1.20(-2.75%)
Jun 07, 2011 43.60 44.60 43.00 43.60 25,231 +0.20(+0.46%)
Jun 06, 2011 44.60 44.80 43.00 43.40 35,731 -0.20(-0.46%)
Jun 03, 2011 45.20 46.00 43.60 43.60 67,361 -3.40(-7.23%)
May 24, 2011 48.00 48.20 46.80 47.00 23,168 -1.00(-2.08%)
May 23, 2011 48.00 48.30 46.78 48.00 39,406 +0.00(+0.00%)
May 20, 2011 48.20 49.00 47.40 48.00 37,257 -0.60(-1.23%)
May 19, 2011 49.00 49.00 47.40 48.60 30,628 -0.60(-1.22%)
May 18, 2011 49.00 50.00 47.80 49.20 51,827 +0.60(+1.23%)
May 17, 2011 45.60 48.80 44.80 48.60 68,772 +3.00(+6.58%)
May 16, 2011 47.00 47.40 45.60 45.60 31,371 -1.00(-2.15%)
May 13, 2011 48.20 48.60 46.40 46.60 20,571 -1.40(-2.92%)
May 12, 2011 46.00 48.00 45.60 48.00 54,033 +2.00(+4.35%)
May 11, 2011 46.80 47.00 46.00 46.00 25,931 -1.00(-2.13%)
May 10, 2011 46.40 47.40 46.00 47.00 32,754 +1.20(+2.62%)
May 09, 2011 47.80 48.53 45.80 45.80 31,923 -0.80(-1.72%)
May 06, 2011 46.60 47.20 46.20 46.60 22,028 +0.60(+1.30%)
May 05, 2011 46.40 47.00 46.00 46.00 32,076 -0.40(-0.86%)
May 04, 2011 49.00 49.00 45.80 46.40 86,043 -2.60(-5.31%)
May 03, 2011 50.00 50.60 48.20 49.00 54,940 -1.20(-2.39%)
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.