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, 2012 25.80 28.00 25.60 27.20 107,225 +1.40(+5.43%)
Apr 27, 2012 25.00 26.00 24.60 25.80 74,521 +0.60(+2.38%)
Apr 26, 2012 24.80 25.40 24.60 25.20 37,628 +0.40(+1.61%)
Apr 25, 2012 25.40 25.60 24.60 24.80 31,972 +0.00(+0.00%)
Apr 24, 2012 24.60 25.00 24.40 24.80 38,241 +0.20(+0.81%)
Apr 23, 2012 24.40 24.80 24.20 24.60 22,460 +0.00(+0.00%)
Apr 20, 2012 25.00 25.40 24.60 24.60 26,557 +0.40(+1.65%)
Apr 19, 2012 24.20 24.60 24.00 24.20 49,187 +0.40(+1.68%)
Apr 18, 2012 24.80 24.80 23.80 23.80 57,590 -0.80(-3.25%)
Apr 17, 2012 25.00 25.40 24.40 24.60 26,936 +0.20(+0.82%)
Apr 16, 2012 24.20 24.80 24.00 24.40 52,654 +0.60(+2.52%)
Apr 13, 2012 25.40 25.80 23.80 23.80 46,835 -1.60(-6.30%)
Apr 12, 2012 25.00 26.40 24.80 25.40 52,991 +0.80(+3.25%)
Apr 11, 2012 23.80 24.80 23.60 24.60 27,992 +1.20(+5.13%)
Apr 10, 2012 24.20 24.60 23.20 23.40 37,504 -0.40(-1.68%)
Apr 09, 2012 24.80 25.00 23.80 23.80 54,609 -1.00(-4.03%)
Apr 05, 2012 25.20 25.40 24.80 24.80 17,916 -0.20(-0.80%)
Apr 04, 2012 25.00 25.40 24.60 25.00 32,897 -0.20(-0.79%)
Apr 03, 2012 25.60 25.80 25.00 25.20 17,590 -0.60(-2.33%)
Apr 02, 2012 25.20 25.80 25.20 25.80 23,186 +0.60(+2.38%)
Mar 30, 2012 26.00 26.00 25.20 25.20 41,445 -0.60(-2.33%)
Mar 29, 2012 25.80 26.00 25.20 25.80 26,892 -0.20(-0.77%)
Mar 28, 2012 26.60 27.00 25.40 26.00 27,837 -0.40(-1.52%)
Mar 27, 2012 27.00 27.20 26.40 26.40 34,380 -0.60(-2.22%)
Mar 26, 2012 27.20 27.40 26.80 27.00 30,188 +0.20(+0.75%)
Mar 23, 2012 26.40 27.00 26.20 26.80 19,690 +0.40(+1.52%)
Mar 22, 2012 26.60 26.80 26.20 26.40 16,316 -0.20(-0.75%)
Mar 21, 2012 26.40 27.20 26.40 26.60 17,350 +0.40(+1.53%)
Mar 20, 2012 27.40 27.40 26.20 26.20 22,342 -1.00(-3.68%)
Mar 19, 2012 27.40 27.60 26.60 27.20 29,981 -0.40(-1.45%)
Mar 16, 2012 27.80 28.00 27.40 27.60 24,730 -0.20(-0.72%)
Mar 15, 2012 27.80 28.00 27.40 27.80 18,407 +0.20(+0.72%)
Mar 14, 2012 27.80 28.20 27.40 27.60 28,344 -0.20(-0.72%)
Mar 13, 2012 28.60 28.80 27.60 27.80 58,958 +0.00(+0.00%)
Mar 12, 2012 27.20 28.40 27.20 27.80 92,542 +2.00(+7.75%)
Mar 09, 2012 26.20 26.40 25.20 25.80 19,256 -0.40(-1.53%)
Mar 08, 2012 25.60 26.20 25.40 26.20 34,847 +1.00(+3.97%)
Mar 07, 2012 25.00 25.60 24.80 25.20 14,074 +0.60(+2.44%)
Mar 06, 2012 25.20 25.60 24.60 24.60 34,155 -0.80(-3.15%)
Mar 05, 2012 26.20 26.35 25.20 25.40 31,286 -0.40(-1.55%)
Mar 02, 2012 26.00 27.00 25.80 25.80 29,508 +0.20(+0.78%)
Mar 01, 2012 25.60 26.20 25.40 25.60 19,342 +0.20(+0.79%)
Feb 29, 2012 26.40 27.40 25.40 25.40 56,425 -0.80(-3.05%)
Feb 28, 2012 26.60 27.00 26.20 26.20 23,689 -0.40(-1.50%)
Feb 27, 2012 27.40 27.60 26.60 26.60 32,169 -0.80(-2.92%)
Feb 24, 2012 27.60 27.80 27.40 27.40 10,648 -0.20(-0.72%)
Feb 23, 2012 27.40 27.80 27.00 27.60 27,312 +0.40(+1.47%)
Feb 22, 2012 27.80 27.80 27.20 27.20 14,641 -0.60(-2.16%)
Feb 21, 2012 28.40 28.60 27.40 27.80 18,874 -0.60(-2.11%)
Feb 17, 2012 28.40 28.80 27.80 28.40 27,656 +0.00(+0.00%)
Feb 16, 2012 28.00 28.40 27.40 28.40 21,136 +0.40(+1.43%)
Feb 15, 2012 27.60 28.19 27.00 28.00 22,665 +0.80(+2.94%)
Feb 14, 2012 27.60 27.73 27.00 27.20 22,700 -0.80(-2.86%)
Feb 13, 2012 27.40 29.20 27.20 28.00 15,990 +1.00(+3.70%)
Feb 10, 2012 28.20 28.40 27.00 27.00 26,745 -1.20(-4.26%)
Feb 09, 2012 29.40 29.40 28.00 28.20 20,738 -1.00(-3.42%)
Feb 08, 2012 28.80 29.42 28.00 29.20 28,407 +0.40(+1.39%)
Feb 07, 2012 30.00 30.00 28.40 28.80 31,662 -1.00(-3.36%)
Feb 06, 2012 29.60 30.20 29.40 29.80 17,282 +0.00(+0.00%)
Feb 03, 2012 29.80 30.20 28.60 29.80 45,029 +0.40(+1.36%)
Feb 02, 2012 30.40 30.40 28.40 29.40 86,362 -1.00(-3.29%)
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.