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 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%)
Sep 01, 2017 21.00 23.20 21.00 22.00 395,690 +1.00(+4.76%)
Aug 31, 2017 21.20 21.60 21.00 21.00 191,373 -0.20(-0.94%)
Aug 30, 2017 21.20 21.60 21.00 21.20 177,411 +0.00(+0.00%)
Aug 29, 2017 21.60 22.00 21.20 21.20 146,924 -0.40(-1.85%)
Aug 28, 2017 21.40 22.60 21.20 21.60 182,481 +0.40(+1.89%)
Aug 25, 2017 21.00 21.60 20.80 21.20 264,935 +0.40(+1.92%)
Aug 24, 2017 20.80 21.20 20.80 20.80 124,601 +0.00(+0.00%)
Aug 23, 2017 21.00 21.20 20.40 20.80 219,652 +0.80(+4.00%)
Aug 22, 2017 20.00 20.20 20.00 20.00 90,537 +0.00(+0.00%)
Aug 21, 2017 20.00 20.20 19.60 20.00 145,432 +0.00(+0.00%)
Aug 18, 2017 19.41 20.20 19.40 20.00 135,838 +0.21(+1.05%)
Aug 17, 2017 20.00 20.60 19.40 19.79 163,791 -0.41(-2.02%)
Aug 16, 2017 20.40 21.00 20.00 20.20 104,636 +0.00(+0.00%)
Aug 15, 2017 20.80 20.80 20.20 20.20 114,525 -0.40(-1.94%)
Aug 14, 2017 19.97 21.00 19.80 20.60 191,474 +0.63(+3.18%)
Aug 11, 2017 19.66 20.40 19.42 19.97 184,449 +0.37(+1.87%)
Aug 10, 2017 20.00 20.20 19.30 19.60 242,625 -0.20(-1.01%)
Aug 09, 2017 21.40 21.80 19.80 19.80 425,634 +0.38(+1.94%)
Aug 08, 2017 19.60 20.40 19.20 19.42 214,545 +0.22(+1.16%)
Aug 07, 2017 20.40 20.40 18.80 19.20 283,214 -1.00(-4.94%)
Aug 04, 2017 19.46 21.20 19.30 20.20 323,267 +0.83(+4.27%)
Aug 03, 2017 19.40 19.80 19.00 19.37 233,835 +0.07(+0.36%)
Aug 02, 2017 20.80 21.00 19.00 19.30 315,004 -1.30(-6.30%)
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.