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 (%)
Oct 30, 2015 138.20 140.00 133.60 135.00 245,824 -2.60(-1.89%)
Oct 29, 2015 146.00 147.20 137.20 137.60 215,799 -9.20(-6.27%)
Oct 28, 2015 140.00 147.00 137.00 146.80 219,354 +6.80(+4.86%)
Oct 27, 2015 137.00 140.80 134.60 140.00 220,687 +1.60(+1.16%)
Oct 26, 2015 140.00 141.40 136.40 138.40 201,377 -2.80(-1.98%)
Oct 23, 2015 135.00 141.70 131.00 141.20 308,099 +8.60(+6.49%)
Oct 22, 2015 137.00 140.00 130.00 132.60 329,185 -3.40(-2.50%)
Oct 21, 2015 139.60 142.23 130.40 136.00 364,330 -3.80(-2.72%)
Oct 20, 2015 149.80 150.40 139.20 139.80 291,308 -11.00(-7.29%)
Oct 19, 2015 155.40 156.00 145.60 150.80 285,693 -2.80(-1.82%)
Oct 16, 2015 157.40 159.80 151.20 153.60 568,547 -2.80(-1.79%)
Oct 15, 2015 148.80 156.60 147.40 156.40 248,140 +6.80(+4.55%)
Oct 14, 2015 153.40 159.00 148.00 149.60 299,710 -2.80(-1.84%)
Oct 13, 2015 155.00 162.40 152.00 152.40 270,155 -3.60(-2.31%)
Oct 12, 2015 161.20 162.20 154.42 156.00 217,614 -4.80(-2.99%)
Oct 09, 2015 153.40 161.60 148.60 160.80 372,329 +8.60(+5.65%)
Oct 08, 2015 144.20 152.40 140.40 152.20 476,229 +7.00(+4.82%)
Oct 07, 2015 136.80 145.40 130.00 145.20 325,252 +9.30(+6.84%)
Oct 06, 2015 139.80 143.00 127.20 135.90 319,260 -5.90(-4.16%)
Oct 05, 2015 142.80 145.80 136.20 141.80 328,060 +1.40(+1.00%)
Oct 02, 2015 131.20 140.60 128.00 140.40 479,559 +5.00(+3.69%)
Oct 01, 2015 142.40 145.98 128.60 135.40 683,234 -6.00(-4.24%)
Sep 30, 2015 141.40 157.60 140.00 141.40 1,301,745 +13.20(+10.30%)
Sep 29, 2015 158.20 168.40 125.00 128.20 1,324,940 -34.80(-21.35%)
Sep 28, 2015 170.20 175.40 158.40 163.00 429,133 -9.60(-5.56%)
Sep 25, 2015 186.60 186.60 167.80 172.60 402,761 -11.20(-6.09%)
Sep 24, 2015 188.40 191.20 180.80 183.80 203,416 -6.00(-3.16%)
Sep 23, 2015 196.00 197.60 185.60 189.80 296,463 -5.60(-2.87%)
Sep 22, 2015 193.20 199.40 190.80 195.40 207,756 -2.80(-1.41%)
Sep 21, 2015 212.00 214.00 193.60 198.20 355,720 -13.20(-6.24%)
Sep 18, 2015 203.40 212.40 202.60 211.40 269,664 +4.00(+1.93%)
Sep 17, 2015 198.60 209.40 198.20 207.40 203,106 +8.40(+4.22%)
Sep 16, 2015 208.40 208.40 196.20 199.00 231,893 -4.40(-2.16%)
Sep 15, 2015 195.00 204.00 194.02 203.40 148,452 +8.40(+4.31%)
Sep 14, 2015 200.00 201.80 193.20 195.00 128,362 -5.00(-2.50%)
Sep 11, 2015 206.60 208.00 196.20 200.00 261,747 -2.00(-0.99%)
Sep 10, 2015 203.40 205.60 196.40 202.00 363,335 -1.40(-0.69%)
Sep 09, 2015 214.40 215.00 202.60 203.40 192,909 -9.40(-4.42%)
Sep 08, 2015 210.20 213.20 205.60 212.80 219,897 +7.60(+3.70%)
Sep 04, 2015 205.60 205.20 205.20 205.20 198,085 -3.00(-1.44%)
Sep 03, 2015 220.60 222.90 207.60 208.20 166,446 -10.40(-4.76%)
Sep 02, 2015 214.00 219.40 210.60 218.60 200,197 +8.40(+4.00%)
Sep 01, 2015 207.60 212.20 201.60 210.20 556,101 -5.20(-2.41%)
Aug 31, 2015 229.80 234.00 214.70 215.40 210,896 -17.00(-7.31%)
Aug 28, 2015 227.20 234.10 225.68 232.40 189,415 +0.00(+0.00%)
Aug 27, 2015 223.40 234.60 219.00 232.40 343,609 +16.60(+7.69%)
Aug 26, 2015 211.40 217.80 200.60 215.80 289,747 +10.80(+5.27%)
Aug 25, 2015 231.20 231.20 204.80 205.00 285,997 -9.60(-4.47%)
Aug 24, 2015 219.00 232.00 202.00 214.60 380,574 -28.40(-11.69%)
Aug 21, 2015 238.00 251.00 233.60 243.00 242,967 -3.80(-1.54%)
Aug 20, 2015 260.00 264.60 246.60 246.80 223,356 -15.60(-5.95%)
Aug 19, 2015 268.00 272.20 260.10 262.40 192,285 -7.40(-2.74%)
Aug 18, 2015 283.00 283.60 269.20 269.80 191,836 -13.00(-4.60%)
Aug 17, 2015 266.00 284.80 264.00 282.80 217,954 +16.80(+6.32%)
Aug 14, 2015 267.60 276.80 260.60 266.00 255,770 -2.80(-1.04%)
Aug 13, 2015 279.40 289.80 268.40 268.80 386,490 -4.20(-1.54%)
Aug 12, 2015 272.80 275.80 256.40 273.00 404,743 -4.80(-1.73%)
Aug 11, 2015 246.60 300.20 246.20 277.80 1,545,262 +54.00(+24.13%)
Aug 10, 2015 217.60 224.80 217.60 223.80 237,733 +7.20(+3.32%)
Aug 07, 2015 224.20 224.60 210.40 216.60 299,284 -11.80(-5.17%)
Aug 06, 2015 239.60 241.40 226.40 228.40 171,162 -11.40(-4.75%)
Aug 05, 2015 236.00 243.80 235.40 239.80 121,892 +4.60(+1.96%)
Aug 04, 2015 242.80 243.70 230.30 235.20 217,270 -7.20(-2.97%)
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.