Skip to main content

Novavax Inc (NQ: NVAX )

19.42 +0.85 (+4.58%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 19.39 19.41 17.85 18.57 4,242,927 -1.04(-5.30%)
Sep 28, 2022 20.09 20.59 19.17 19.61 4,231,877 -0.43(-2.15%)
Sep 27, 2022 19.73 21.64 19.49 20.04 9,624,105 +1.17(+6.20%)
Sep 26, 2022 20.85 21.97 18.79 18.87 5,626,317 -2.13(-10.14%)
Sep 23, 2022 21.84 22.37 20.46 21.00 5,273,364 -1.44(-6.42%)
Sep 22, 2022 24.63 24.65 21.81 22.44 10,745,685 -3.43(-13.26%)
Sep 21, 2022 27.65 27.87 25.84 25.87 3,069,320 -1.59(-5.79%)
Sep 20, 2022 27.56 29.48 27.20 27.46 3,678,792 -0.97(-3.41%)
Sep 19, 2022 29.82 29.94 27.35 28.43 4,918,422 -1.98(-6.51%)
Sep 16, 2022 31.70 32.41 30.28 30.41 4,232,316 -2.14(-6.57%)
Sep 15, 2022 31.89 33.37 31.61 32.55 3,113,861 +0.00(+0.00%)
Sep 14, 2022 31.15 32.91 30.26 32.55 3,641,315 +1.77(+5.75%)
Sep 13, 2022 31.00 31.48 29.50 30.78 4,533,990 -2.22(-6.73%)
Sep 12, 2022 32.03 33.06 31.40 33.00 3,655,813 +1.28(+4.04%)
Sep 09, 2022 30.54 32.05 30.20 31.72 2,810,401 +1.44(+4.76%)
Sep 08, 2022 29.46 30.76 29.44 30.28 3,745,319 -0.34(-1.11%)
Sep 07, 2022 28.46 30.72 28.30 30.62 3,750,703 +2.09(+7.33%)
Sep 06, 2022 30.33 30.33 28.40 28.53 4,700,748 -1.86(-6.12%)
Sep 02, 2022 32.34 32.34 30.32 30.39 3,622,317 -1.56(-4.88%)
Sep 01, 2022 32.87 32.93 30.69 31.95 4,748,822 -1.09(-3.30%)
Aug 31, 2022 35.71 36.19 32.61 33.04 4,576,207 -2.18(-6.19%)
Aug 30, 2022 36.68 37.26 34.90 35.22 2,959,740 -1.05(-2.89%)
Aug 29, 2022 34.92 37.27 34.56 36.27 3,208,358 +1.07(+3.04%)
Aug 26, 2022 37.24 37.81 34.77 35.20 2,834,429 -2.05(-5.50%)
Aug 25, 2022 37.25 37.88 35.52 37.25 2,587,826 +0.18(+0.49%)
Aug 24, 2022 36.73 37.91 35.91 37.07 2,734,128 +0.52(+1.42%)
Aug 23, 2022 35.88 36.77 34.57 36.55 3,251,661 +1.08(+3.04%)
Aug 22, 2022 35.64 36.64 34.65 35.47 3,683,960 -0.75(-2.07%)
Aug 19, 2022 36.65 37.45 35.80 36.22 4,012,391 -0.96(-2.58%)
Aug 18, 2022 39.75 39.75 36.89 37.18 5,932,966 -2.19(-5.56%)
Aug 17, 2022 42.10 42.65 39.26 39.37 5,803,892 -3.51(-8.19%)
Aug 16, 2022 42.22 44.02 41.38 42.88 4,911,273 +0.58(+1.37%)
Aug 15, 2022 42.48 43.16 40.62 42.30 4,693,469 +0.83(+2.00%)
Aug 12, 2022 41.16 43.06 40.57 41.47 5,031,614 +1.13(+2.80%)
Aug 11, 2022 41.61 44.63 40.25 40.34 6,975,558 -1.02(-2.47%)
Aug 10, 2022 40.13 41.93 38.16 41.36 9,611,492 +1.08(+2.68%)
Aug 09, 2022 39.98 44.40 38.80 40.28 27,318,128 -16.97(-29.64%)
Aug 08, 2022 60.82 62.75 56.84 57.25 9,413,950 -3.02(-5.01%)
Aug 05, 2022 60.90 61.51 58.59 60.27 3,543,022 -1.66(-2.68%)
Aug 04, 2022 61.30 63.24 60.01 61.93 3,324,685 +0.82(+1.34%)
Aug 03, 2022 59.09 62.58 58.69 61.11 4,364,774 +3.65(+6.35%)
Aug 02, 2022 53.25 59.20 53.06 57.46 4,483,919 +3.54(+6.57%)
Aug 01, 2022 53.77 56.28 52.81 53.92 3,473,699 -0.59(-1.08%)
Jul 29, 2022 57.00 58.28 54.13 54.51 3,885,186 -2.60(-4.55%)
Jul 28, 2022 55.84 57.20 52.12 57.11 4,110,790 +0.70(+1.24%)
Jul 27, 2022 56.84 56.84 53.60 56.41 4,387,626 -0.14(-0.25%)
Jul 26, 2022 55.40 58.73 54.14 56.55 4,850,333 +1.04(+1.87%)
Jul 25, 2022 54.10 56.23 53.09 55.51 3,794,724 +0.66(+1.20%)
Jul 22, 2022 59.17 59.92 54.24 54.85 4,515,638 -4.10(-6.96%)
Jul 21, 2022 59.25 61.67 58.00 58.95 5,639,675 -0.62(-1.04%)
Jul 20, 2022 57.91 64.50 57.30 59.57 11,561,974 +1.57(+2.71%)
Jul 19, 2022 52.72 59.70 51.88 58.00 13,695,086 +6.03(+11.60%)
Jul 18, 2022 55.80 56.70 51.27 51.97 7,131,100 -2.46(-4.52%)
Jul 15, 2022 52.05 54.83 47.68 54.43 13,721,825 +2.81(+5.44%)
Jul 14, 2022 66.86 68.44 50.05 51.62 30,031,544 -18.33(-26.20%)
Jul 13, 2022 68.50 73.64 67.50 69.95 7,516,333 +0.19(+0.27%)
Jul 12, 2022 64.21 71.97 63.41 69.76 8,654,865 +2.61(+3.89%)
Jul 11, 2022 74.08 75.33 66.94 67.15 8,737,471 -8.97(-11.78%)
Jul 08, 2022 72.03 76.77 70.64 76.12 8,735,538 +2.98(+4.07%)
Jul 07, 2022 62.81 73.56 62.54 73.14 9,825,718 +9.60(+15.11%)
Jul 06, 2022 64.28 66.30 61.79 63.54 5,870,774 -0.75(-1.17%)
Jul 05, 2022 56.76 64.59 55.70 64.29 7,168,621 +7.14(+12.49%)
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.