Skip to main content

Novavax Inc (NQ: NVAX )

4.905 +0.055 (+1.13%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.40 15.50 13.40 14.10 5,021,112 -28.50(-66.90%)
Feb 27, 2019 41.40 43.40 41.20 42.60 387,010 +1.80(+4.41%)
Feb 26, 2019 40.20 41.40 39.60 40.80 238,950 +0.40(+0.99%)
Feb 25, 2019 39.20 40.80 38.60 40.40 497,778 +2.00(+5.21%)
Feb 22, 2019 38.40 38.80 37.40 38.40 345,250 +0.40(+1.05%)
Feb 21, 2019 40.40 40.60 37.60 38.00 607,319 -2.00(-5.00%)
Feb 20, 2019 42.00 42.40 38.60 40.00 602,721 -1.80(-4.31%)
Feb 19, 2019 43.20 44.00 41.60 41.80 404,358 -0.80(-1.88%)
Feb 15, 2019 44.00 44.20 42.40 42.60 479,090 -1.40(-3.18%)
Feb 14, 2019 44.00 44.40 43.20 44.00 374,343 +0.00(+0.00%)
Feb 13, 2019 43.80 44.60 43.40 44.00 272,964 +0.20(+0.46%)
Feb 12, 2019 44.40 44.80 43.40 43.80 437,237 -0.20(-0.45%)
Feb 11, 2019 45.80 46.60 43.80 44.00 334,926 -1.40(-3.08%)
Feb 08, 2019 44.80 45.80 44.00 45.40 276,185 +0.60(+1.34%)
Feb 07, 2019 46.00 46.06 44.20 44.80 367,333 -1.20(-2.61%)
Feb 06, 2019 46.00 46.60 45.00 46.00 301,649 +0.20(+0.44%)
Feb 05, 2019 45.80 48.00 45.60 45.80 557,611 -0.20(-0.43%)
Feb 04, 2019 46.60 46.80 45.40 46.00 278,630 +0.00(+0.00%)
Feb 01, 2019 46.80 47.80 45.20 46.00 385,165 -0.80(-1.71%)
Jan 31, 2019 45.80 48.80 45.80 46.80 691,792 +1.20(+2.63%)
Jan 30, 2019 44.00 45.60 43.40 45.60 463,739 +2.00(+4.59%)
Jan 29, 2019 43.80 45.20 42.20 43.60 373,549 +0.80(+1.87%)
Jan 28, 2019 45.00 46.60 42.40 42.80 544,998 -1.00(-2.28%)
Jan 25, 2019 42.60 44.20 41.90 43.80 440,195 +2.00(+4.78%)
Jan 24, 2019 41.40 42.20 41.20 41.80 246,259 +0.60(+1.46%)
Jan 23, 2019 40.80 41.60 40.20 41.20 214,006 +0.80(+1.98%)
Jan 22, 2019 41.80 42.20 40.20 40.40 345,838 -0.60(-1.46%)
Jan 18, 2019 42.20 42.40 40.00 41.00 504,485 -1.00(-2.38%)
Jan 17, 2019 42.20 43.00 41.80 42.00 357,135 +0.20(+0.48%)
Jan 16, 2019 43.00 43.20 41.80 41.80 359,186 -0.60(-1.42%)
Jan 15, 2019 42.40 43.00 41.60 42.40 473,126 +0.80(+1.92%)
Jan 14, 2019 43.80 44.00 41.60 41.60 537,045 -2.40(-5.45%)
Jan 11, 2019 44.00 44.40 42.80 44.00 398,700 -0.60(-1.35%)
Jan 10, 2019 44.80 45.00 43.40 44.60 433,259 -0.80(-1.76%)
Jan 09, 2019 46.20 47.00 44.20 45.40 483,561 -0.60(-1.30%)
Jan 08, 2019 46.20 47.40 43.40 46.00 628,542 +0.80(+1.77%)
Jan 07, 2019 43.80 47.40 43.40 45.20 850,385 +2.40(+5.61%)
Jan 04, 2019 45.00 45.40 41.00 42.80 902,480 -2.00(-4.46%)
Jan 03, 2019 38.60 42.40 38.40 44.80 480,369 +5.40(+13.71%)
Jan 02, 2019 34.40 39.40 34.00 39.40 507,608 +2.60(+7.07%)
Dec 31, 2018 38.00 38.00 36.40 36.80 311,885 +0.00(+0.00%)
Dec 28, 2018 38.20 38.40 36.00 36.80 261,720 -0.80(-2.13%)
Dec 27, 2018 39.20 39.40 35.60 37.60 589,591 -2.40(-6.00%)
Dec 26, 2018 36.20 41.40 35.60 40.00 525,785 +5.40(+15.61%)
Dec 24, 2018 36.20 37.80 34.40 34.60 739,130 -3.40(-8.95%)
Dec 21, 2018 41.00 41.00 38.00 38.00 684,380 -3.00(-7.32%)
Dec 20, 2018 43.00 43.40 39.60 41.00 602,684 -2.20(-5.09%)
Dec 19, 2018 43.00 46.20 42.20 43.20 615,206 +0.00(+0.00%)
Dec 18, 2018 46.00 47.20 42.20 43.20 493,080 -2.20(-4.85%)
Dec 17, 2018 48.00 48.20 45.00 45.40 624,094 -2.80(-5.81%)
Dec 14, 2018 45.40 49.80 45.20 48.20 550,300 +2.20(+4.78%)
Dec 13, 2018 50.40 51.60 45.60 46.00 825,371 -3.60(-7.26%)
Dec 12, 2018 46.00 49.80 45.00 49.60 862,960 +5.00(+11.21%)
Dec 11, 2018 44.40 46.40 43.20 44.60 518,595 +1.80(+4.21%)
Dec 10, 2018 41.20 44.00 40.60 42.80 479,795 +1.80(+4.39%)
Dec 07, 2018 40.40 42.00 39.80 41.00 245,315 +0.80(+1.99%)
Dec 06, 2018 39.40 41.60 38.20 40.20 422,939 -0.40(-0.99%)
Dec 04, 2018 43.60 45.00 40.60 40.60 580,440 -3.20(-7.31%)
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.