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 (%)
Nov 30, 2017 26.60 27.60 26.40 27.20 142,476 +0.40(+1.49%)
Nov 29, 2017 26.00 27.00 25.80 26.80 233,739 -0.30(-1.11%)
Nov 28, 2017 28.60 29.00 26.20 27.10 322,495 -1.10(-3.90%)
Nov 27, 2017 31.00 31.60 27.00 28.20 507,860 -2.60(-8.44%)
Nov 24, 2017 30.60 32.80 30.20 30.80 376,517 +1.00(+3.36%)
Nov 22, 2017 28.60 30.00 27.80 29.80 298,984 +1.60(+5.67%)
Nov 21, 2017 27.60 29.00 27.40 28.20 372,185 +1.00(+3.68%)
Nov 20, 2017 26.40 27.60 26.20 27.20 268,261 +1.40(+5.43%)
Nov 17, 2017 24.40 27.80 24.40 25.80 535,710 +1.20(+4.88%)
Nov 16, 2017 23.00 25.00 22.80 24.60 251,324 +1.40(+6.03%)
Nov 15, 2017 23.40 23.88 23.20 23.20 143,119 -0.60(-2.52%)
Nov 14, 2017 24.60 25.00 23.40 23.80 226,691 -0.60(-2.46%)
Nov 13, 2017 23.20 24.60 22.80 24.40 495,751 +1.90(+8.44%)
Nov 10, 2017 22.60 22.65 22.00 22.50 114,470 -0.10(-0.44%)
Nov 09, 2017 22.40 22.80 22.20 22.60 112,240 -0.20(-0.88%)
Nov 08, 2017 22.40 22.80 21.60 22.80 159,753 +0.40(+1.79%)
Nov 07, 2017 22.40 23.40 21.90 22.40 192,388 -0.20(-0.88%)
Nov 06, 2017 23.00 23.40 22.40 22.60 129,332 -0.20(-0.88%)
Nov 03, 2017 22.60 23.00 22.40 22.80 144,696 +0.20(+0.88%)
Nov 02, 2017 22.40 22.75 22.00 22.60 118,069 +0.40(+1.80%)
Nov 01, 2017 21.80 22.80 21.80 22.20 185,012 +0.40(+1.83%)
Oct 31, 2017 22.40 23.20 21.40 21.80 353,177 +1.40(+6.86%)
Oct 30, 2017 21.00 21.20 20.40 20.40 110,625 -0.60(-2.86%)
Oct 27, 2017 20.00 21.00 19.80 21.00 162,682 +1.00(+5.00%)
Oct 26, 2017 20.00 20.20 19.24 20.00 165,507 -0.20(-0.99%)
Oct 25, 2017 20.60 20.80 19.60 20.20 166,605 -0.40(-1.94%)
Oct 24, 2017 20.60 20.80 20.00 20.60 100,387 +0.00(+0.00%)
Oct 23, 2017 21.00 21.00 20.40 20.60 86,940 -0.40(-1.90%)
Oct 20, 2017 21.20 21.40 20.40 21.00 138,120 -0.20(-0.94%)
Oct 19, 2017 20.20 21.60 19.61 21.20 374,805 +0.80(+3.92%)
Oct 18, 2017 21.40 21.70 20.20 20.40 265,884 -1.20(-5.56%)
Oct 17, 2017 22.40 22.60 21.20 21.60 231,846 -0.80(-3.57%)
Oct 16, 2017 22.80 23.20 22.20 22.40 192,351 -0.40(-1.75%)
Oct 13, 2017 23.00 23.60 22.60 22.80 232,803 -0.80(-3.39%)
Oct 12, 2017 23.00 24.00 22.80 23.60 203,148 +0.40(+1.72%)
Oct 11, 2017 23.20 24.50 23.00 23.20 231,227 -0.20(-0.85%)
Oct 10, 2017 23.40 23.40 22.80 23.40 163,911 +0.20(+0.86%)
Oct 09, 2017 22.80 23.40 22.60 23.20 118,161 +0.20(+0.87%)
Oct 06, 2017 23.00 23.40 22.40 23.00 219,612 -0.20(-0.86%)
Oct 05, 2017 23.00 23.60 22.80 23.20 215,545 +0.00(+0.00%)
Oct 04, 2017 23.40 23.40 22.80 23.20 209,303 +0.20(+0.87%)
Oct 03, 2017 23.40 23.40 22.80 23.00 285,725 -0.40(-1.71%)
Oct 02, 2017 22.80 23.40 22.80 23.40 161,865 +0.60(+2.63%)
Sep 29, 2017 23.20 23.20 22.80 22.80 146,189 -0.20(-0.87%)
Sep 28, 2017 23.20 23.20 22.60 23.00 153,006 -0.20(-0.86%)
Sep 27, 2017 23.60 22.60 23.20 267,501 -0.40(-1.69%)
Sep 26, 2017 25.40 25.40 23.40 23.60 247,293 -0.60(-2.48%)
Sep 25, 2017 23.40 25.60 23.20 24.20 573,036 +1.00(+4.31%)
Sep 22, 2017 23.40 23.60 23.00 23.20 142,016 +0.00(+0.00%)
Sep 21, 2017 23.00 23.40 22.80 23.20 147,945 +0.20(+0.87%)
Sep 20, 2017 23.00 23.40 22.80 23.00 144,268 +0.20(+0.88%)
Sep 19, 2017 22.60 22.90 22.40 22.80 236,631 +0.40(+1.79%)
Sep 18, 2017 22.80 23.00 22.20 22.40 227,182 -0.40(-1.75%)
Sep 15, 2017 23.20 23.20 22.20 22.80 424,893 -0.20(-0.87%)
Sep 14, 2017 24.00 24.60 22.90 23.00 354,778 -0.80(-3.36%)
Sep 13, 2017 22.80 24.00 22.80 23.80 233,382 +1.00(+4.39%)
Sep 12, 2017 23.00 23.60 22.80 22.80 202,343 -0.20(-0.87%)
Sep 11, 2017 23.40 23.40 22.60 23.00 174,835 -0.20(-0.86%)
Sep 08, 2017 23.40 23.60 22.60 23.20 200,429 -0.40(-1.69%)
Sep 07, 2017 22.00 23.80 21.90 23.60 293,511 +1.60(+7.27%)
Sep 06, 2017 21.60 22.80 21.60 22.00 154,272 +0.40(+1.85%)
Sep 05, 2017 22.20 22.20 21.20 21.60 210,887 -0.40(-1.82%)
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.