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 (%)
Sep 30, 2009 86.40 86.40 77.60 79.20 252,628 -3.20(-3.88%)
Sep 29, 2009 87.00 90.00 81.70 82.40 242,774 -5.80(-6.58%)
Sep 28, 2009 78.00 89.00 77.20 88.20 491,971 +12.20(+16.05%)
Sep 25, 2009 78.60 81.60 75.80 76.00 249,040 -3.40(-4.28%)
Sep 24, 2009 89.20 89.60 78.80 79.40 363,006 -9.00(-10.18%)
Sep 23, 2009 95.00 95.20 88.20 88.40 324,931 -6.80(-7.14%)
Sep 22, 2009 100.00 101.00 95.00 95.20 174,278 -4.00(-4.03%)
Sep 21, 2009 101.00 102.20 98.00 99.20 168,803 -4.80(-4.62%)
Sep 18, 2009 98.80 104.40 97.00 104.00 324,871 +6.60(+6.78%)
Sep 17, 2009 101.80 103.60 96.40 97.40 325,378 -4.40(-4.32%)
Sep 16, 2009 105.00 106.00 99.80 101.80 469,366 -9.80(-8.78%)
Sep 15, 2009 114.20 115.00 110.80 111.60 250,117 -0.60(-0.53%)
Sep 14, 2009 111.40 114.80 110.60 112.20 246,317 -2.00(-1.75%)
Sep 11, 2009 119.60 119.60 112.20 114.20 344,956 -5.40(-4.52%)
Sep 10, 2009 122.40 125.40 118.40 119.60 401,158 -2.40(-1.97%)
Sep 09, 2009 119.80 127.20 116.00 122.00 615,980 +2.00(+1.67%)
Sep 08, 2009 114.80 124.00 111.40 120.00 729,408 +9.60(+8.70%)
Sep 04, 2009 116.80 116.80 107.40 110.40 365,187 -6.40(-5.48%)
Sep 03, 2009 123.00 123.80 112.60 116.80 512,984 -2.00(-1.68%)
Sep 02, 2009 123.00 125.00 117.00 118.80 656,920 -14.20(-10.68%)
Sep 01, 2009 149.40 155.80 132.20 133.00 2,495,524 +12.20(+10.10%)
Aug 31, 2009 118.00 125.80 114.40 120.80 836,249 +3.00(+2.55%)
Aug 28, 2009 116.60 126.00 109.80 117.80 1,118,224 +4.80(+4.25%)
Aug 27, 2009 118.80 119.00 111.00 113.00 454,220 -5.00(-4.24%)
Aug 26, 2009 101.60 119.00 100.20 118.00 1,157,532 +16.00(+15.69%)
Aug 25, 2009 105.60 106.60 98.60 102.00 541,727 -2.20(-2.11%)
Aug 24, 2009 95.20 105.00 92.40 104.20 787,898 +9.00(+9.45%)
Aug 21, 2009 96.40 96.40 93.60 95.20 119,006 +0.60(+0.63%)
Aug 20, 2009 95.40 97.20 93.20 94.60 100,096 -0.80(-0.84%)
Aug 19, 2009 94.60 97.00 91.40 95.40 158,854 -1.20(-1.24%)
Aug 18, 2009 99.20 100.80 94.60 96.60 450,249 +6.80(+7.57%)
Aug 17, 2009 93.00 93.60 88.00 89.80 186,955 -6.60(-6.85%)
Aug 14, 2009 97.00 97.80 92.20 96.40 165,748 -1.60(-1.63%)
Aug 13, 2009 98.60 99.60 95.80 98.00 98,413 +1.00(+1.03%)
Aug 12, 2009 95.00 100.80 95.00 97.00 171,231 +1.20(+1.25%)
Aug 11, 2009 101.80 103.60 95.00 95.80 188,899 -2.80(-2.84%)
Aug 10, 2009 94.40 99.80 94.00 98.60 154,841 +0.60(+0.61%)
Aug 07, 2009 101.00 101.00 96.00 98.00 205,019 -1.00(-1.01%)
Aug 06, 2009 104.40 104.60 95.40 99.00 357,150 -4.20(-4.07%)
Aug 05, 2009 109.20 111.80 100.00 103.20 831,824 +10.60(+11.45%)
Aug 04, 2009 88.80 95.20 88.00 92.60 202,777 +2.00(+2.21%)
Aug 03, 2009 91.80 92.60 88.00 90.60 206,019 +3.80(+4.38%)
Jul 31, 2009 92.40 93.80 86.60 86.80 231,744 -3.60(-3.98%)
Jul 30, 2009 99.60 101.00 86.60 90.40 574,942 -4.60(-4.84%)
Jul 29, 2009 85.20 104.60 83.00 95.00 1,351,109 +9.80(+11.50%)
Jul 28, 2009 84.80 88.00 79.40 85.20 603,984 +0.62(+0.73%)
Jul 27, 2009 74.56 88.00 73.20 84.58 1,107,251 +14.58(+20.83%)
Jul 24, 2009 63.80 74.80 63.40 70.00 615,098 +5.40(+8.36%)
Jul 23, 2009 65.40 65.40 62.20 64.60 195,218 -0.60(-0.92%)
Jul 22, 2009 65.80 67.80 64.00 65.20 290,356 +1.40(+2.19%)
Jul 21, 2009 60.00 65.00 58.00 63.80 296,691 +3.40(+5.63%)
Jul 20, 2009 62.00 62.40 59.20 60.40 87,780 +0.00(+0.00%)
Jul 17, 2009 60.40 62.60 58.40 60.40 183,103 +2.40(+4.14%)
Jul 16, 2009 55.40 59.60 54.40 58.00 162,085 +3.40(+6.23%)
Jul 15, 2009 54.60 57.00 53.60 54.60 132,039 +0.40(+0.74%)
Jul 14, 2009 55.00 55.60 53.00 54.20 55,259 +0.00(+0.00%)
Jul 13, 2009 52.00 54.40 51.20 54.20 88,323 +2.60(+5.04%)
Jul 10, 2009 52.20 53.20 50.40 51.60 77,262 -0.60(-1.15%)
Jul 09, 2009 56.40 57.00 51.80 52.20 205,242 +2.00(+3.98%)
Jul 08, 2009 52.80 53.60 50.00 50.20 88,844 -2.40(-4.56%)
Jul 07, 2009 53.20 55.60 52.60 52.60 124,819 -3.20(-5.73%)
Jul 06, 2009 58.40 59.40 55.00 55.80 120,842 -1.80(-3.13%)
Jul 02, 2009 57.20 61.80 55.00 57.60 271,533 -0.60(-1.03%)
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.