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 (%)
Jun 28, 2013 39.40 41.40 39.00 41.00 126,396 +1.40(+3.54%)
Jun 27, 2013 39.20 39.80 38.60 39.60 0 +0.60(+1.54%)
Jun 26, 2013 40.00 40.20 38.00 39.00 0 -0.80(-2.01%)
Jun 25, 2013 40.60 40.80 39.20 39.80 0 -0.80(-1.97%)
Jun 24, 2013 39.80 40.80 38.20 40.60 0 +0.40(+1.00%)
Jun 21, 2013 38.20 40.75 37.20 40.20 107,811 +2.30(+6.07%)
Jun 20, 2013 38.00 38.20 36.80 37.90 0 +0.10(+0.26%)
Jun 19, 2013 38.40 38.40 37.80 37.80 0 -0.80(-2.07%)
Jun 18, 2013 38.20 38.60 37.60 38.60 0 +0.20(+0.52%)
Jun 17, 2013 38.80 39.00 37.60 38.40 0 +0.40(+1.05%)
Jun 14, 2013 38.40 38.80 37.90 38.00 0 -1.00(-2.56%)
Jun 13, 2013 38.60 39.00 37.60 39.00 80,694 +0.80(+2.09%)
Jun 12, 2013 38.80 39.20 37.50 38.20 92,030 +0.60(+1.60%)
Jun 11, 2013 38.60 38.80 36.90 37.60 45,286 -1.00(-2.59%)
Jun 10, 2013 39.40 39.60 37.00 38.60 0 +1.00(+2.66%)
Jun 07, 2013 39.60 39.60 36.20 37.60 0 -1.60(-4.08%)
Jun 06, 2013 42.40 42.80 37.20 39.20 175,557 +1.00(+2.62%)
Jun 05, 2013 35.60 38.40 33.60 38.20 124,006 +2.40(+6.70%)
Jun 04, 2013 38.80 39.80 35.60 35.80 0 -2.00(-5.29%)
Jun 03, 2013 38.80 39.60 37.00 37.80 83,879 -0.40(-1.05%)
May 31, 2013 40.00 41.20 37.80 38.20 79,479 -2.20(-5.45%)
May 30, 2013 40.40 41.20 40.00 40.40 38,532 +0.20(+0.50%)
May 29, 2013 40.60 42.40 39.80 40.20 64,907 -0.20(-0.50%)
May 28, 2013 41.60 41.80 40.00 40.40 44,656 +0.00(+0.00%)
May 24, 2013 40.80 41.00 40.00 40.40 0 -0.40(-0.98%)
May 23, 2013 40.00 41.60 39.60 40.80 0 -0.20(-0.49%)
May 22, 2013 39.00 41.80 39.00 41.00 0 +1.80(+4.59%)
May 21, 2013 39.60 40.40 39.00 39.20 0 -0.40(-1.01%)
May 20, 2013 40.20 40.80 38.60 39.60 0 -0.60(-1.49%)
May 17, 2013 41.60 41.60 39.60 40.20 0 -1.00(-2.43%)
May 16, 2013 41.40 41.60 39.40 41.20 66,539 +0.20(+0.49%)
May 15, 2013 43.00 43.40 40.60 41.00 0 -1.60(-3.76%)
May 13, 2013 43.00 44.00 42.00 42.60 0 -0.60(-1.39%)
May 10, 2013 45.00 45.00 41.00 43.20 0 +2.20(+5.37%)
May 09, 2013 40.60 42.20 40.40 41.00 0 +0.00(+0.00%)
May 08, 2013 42.40 42.80 39.40 41.00 0 -0.20(-0.49%)
May 07, 2013 46.80 47.00 40.60 41.20 0 -3.80(-8.44%)
May 06, 2013 44.60 45.80 44.20 45.00 68,336 +1.40(+3.21%)
May 03, 2013 44.20 44.80 43.60 43.60 0 -0.60(-1.36%)
May 02, 2013 44.00 44.80 43.40 44.20 0 +0.40(+0.91%)
May 01, 2013 47.00 47.20 43.80 43.80 85,785 -3.20(-6.81%)
Apr 30, 2013 47.60 48.40 46.60 47.00 0 -2.60(-5.24%)
Apr 29, 2013 49.00 50.40 48.20 49.60 52,151 -0.20(-0.40%)
Apr 26, 2013 50.00 50.20 47.60 49.80 53,927 -0.20(-0.40%)
Apr 25, 2013 49.20 51.60 48.40 50.00 0 +1.00(+2.04%)
Apr 24, 2013 50.60 50.80 48.60 49.00 57,690 -1.60(-3.16%)
Apr 23, 2013 50.00 51.00 48.62 50.60 50,191 +0.40(+0.80%)
Apr 22, 2013 49.60 50.20 48.00 50.20 45,945 +0.20(+0.40%)
Apr 19, 2013 48.00 50.00 47.40 50.00 51,230 +2.00(+4.17%)
Apr 18, 2013 49.00 49.20 46.20 48.00 106,171 -0.90(-1.84%)
Apr 17, 2013 50.20 50.80 47.40 48.90 112,211 -1.30(-2.59%)
Apr 16, 2013 49.60 50.20 48.20 50.20 89,128 +0.80(+1.62%)
Apr 15, 2013 53.40 54.60 48.20 49.40 148,920 -2.00(-3.89%)
Apr 12, 2013 53.60 54.60 50.80 51.40 90,710 -2.40(-4.46%)
Apr 11, 2013 53.80 54.80 51.60 53.80 120,696 +0.00(+0.00%)
Apr 10, 2013 51.60 55.40 51.20 53.80 215,320 +2.60(+5.08%)
Apr 09, 2013 49.80 51.80 48.00 51.20 107,401 +1.80(+3.64%)
Apr 08, 2013 49.80 50.80 47.80 49.40 121,053 +1.00(+2.07%)
Apr 05, 2013 47.20 50.00 45.40 48.40 172,550 +2.80(+6.14%)
Apr 04, 2013 48.00 49.00 45.00 45.60 73,207 -2.40(-5.00%)
Apr 03, 2013 50.80 50.80 46.60 48.00 207,379 +1.00(+2.13%)
Apr 02, 2013 47.60 48.60 46.20 47.00 90,294 -0.40(-0.84%)
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.