Skip to main content

Novavax Inc (NQ: NVAX )

4.840 -0.010 (-0.21%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 86.23 86.99 78.50 80.71 3,013,800 -6.92(-7.90%)
Oct 29, 2020 82.94 89.30 80.50 87.63 2,814,500 +6.30(+7.75%)
Oct 28, 2020 87.53 88.00 81.07 81.33 3,410,857 -8.26(-9.22%)
Oct 27, 2020 87.44 93.70 87.08 89.59 2,899,333 +2.21(+2.53%)
Oct 26, 2020 91.03 94.23 86.53 87.38 2,765,299 -5.75(-6.17%)
Oct 23, 2020 92.84 93.20 86.45 93.13 3,106,900 -0.46(-0.49%)
Oct 22, 2020 90.60 95.50 88.81 93.59 2,573,589 +2.43(+2.67%)
Oct 21, 2020 97.03 98.05 90.00 91.16 3,394,958 -7.20(-7.32%)
Oct 20, 2020 102.70 103.50 95.80 98.36 4,042,592 -3.69(-3.62%)
Oct 19, 2020 107.80 108.20 100.37 102.05 2,707,027 -4.99(-4.66%)
Oct 16, 2020 111.68 112.50 106.01 107.04 2,122,800 -4.38(-3.93%)
Oct 15, 2020 110.27 112.95 106.54 111.42 2,299,646 -0.34(-0.30%)
Oct 14, 2020 119.23 121.92 111.76 111.76 2,445,413 -5.52(-4.71%)
Oct 13, 2020 111.41 120.65 110.95 117.28 4,423,882 +7.06(+6.41%)
Oct 12, 2020 111.25 112.70 109.35 110.22 1,784,255 -1.00(-0.90%)
Oct 09, 2020 112.30 115.60 111.08 111.22 2,421,500 +0.20(+0.18%)
Oct 08, 2020 110.95 114.35 109.20 111.02 2,351,306 +1.02(+0.93%)
Oct 07, 2020 108.30 110.40 107.45 110.00 1,860,433 +2.59(+2.41%)
Oct 06, 2020 109.20 113.08 106.22 107.41 2,486,327 -2.76(-2.51%)
Oct 05, 2020 105.13 110.71 104.10 110.17 3,207,615 +6.57(+6.34%)
Oct 02, 2020 101.70 107.99 100.22 103.60 2,731,800 -1.30(-1.24%)
Oct 01, 2020 109.22 109.45 103.10 104.90 3,701,973 -3.45(-3.18%)
Sep 30, 2020 107.00 116.25 107.00 108.35 4,846,607 +0.40(+0.37%)
Sep 29, 2020 107.79 109.74 105.10 107.95 3,218,008 -3.23(-2.91%)
Sep 28, 2020 116.90 117.88 106.40 111.18 6,166,492 -2.38(-2.10%)
Sep 25, 2020 107.48 117.35 105.80 113.56 8,336,800 +11.12(+10.86%)
Sep 24, 2020 98.43 107.20 96.48 102.44 3,309,105 +0.87(+0.86%)
Sep 23, 2020 110.94 112.18 101.15 101.57 3,212,255 -10.06(-9.01%)
Sep 22, 2020 109.75 112.40 106.16 111.63 2,405,560 +1.48(+1.34%)
Sep 21, 2020 102.50 110.60 102.10 110.15 3,236,965 +1.79(+1.65%)
Sep 18, 2020 114.94 114.94 104.78 108.36 5,820,800 -7.15(-6.19%)
Sep 17, 2020 119.00 125.99 112.11 115.51 5,528,764 -4.62(-3.85%)
Sep 16, 2020 108.09 126.54 108.00 120.13 10,818,183 +9.79(+8.87%)
Sep 15, 2020 110.00 112.25 106.16 110.34 6,772,961 +4.54(+4.29%)
Sep 14, 2020 96.38 106.40 94.25 105.80 7,970,994 +10.35(+10.84%)
Sep 11, 2020 94.00 97.98 92.10 95.45 5,303,400 +2.59(+2.79%)
Sep 10, 2020 92.83 99.41 90.25 92.86 4,652,730 +2.02(+2.22%)
Sep 09, 2020 88.21 91.89 86.21 90.84 3,775,615 +5.53(+6.48%)
Sep 08, 2020 86.40 92.40 83.22 85.31 5,607,942 -7.62(-8.20%)
Sep 04, 2020 100.94 104.47 86.66 92.93 7,673,900 -9.57(-9.34%)
Sep 03, 2020 112.81 113.98 102.60 102.50 7,528,558 -0.40(-0.39%)
Sep 02, 2020 99.56 105.34 94.18 102.90 6,338,142 -2.18(-2.07%)
Sep 01, 2020 108.22 110.29 102.30 105.08 4,821,533 -5.26(-4.77%)
Aug 31, 2020 115.50 118.14 106.76 110.34 6,232,936 +2.60(+2.41%)
Aug 28, 2020 108.10 110.17 102.00 107.74 3,217,100 +0.39(+0.36%)
Aug 27, 2020 115.30 116.37 106.30 107.35 4,823,018 -7.27(-6.34%)
Aug 26, 2020 107.00 122.73 106.50 114.62 6,982,646 +1.51(+1.33%)
Aug 25, 2020 108.01 117.74 97.30 113.11 13,000,403 -6.15(-5.16%)
Aug 24, 2020 131.56 132.80 116.95 119.26 8,473,063 -18.36(-13.34%)
Aug 21, 2020 142.38 145.80 133.30 137.62 5,660,800 -5.51(-3.85%)
Aug 20, 2020 142.93 148.79 142.13 143.13 3,711,495 -3.93(-2.67%)
Aug 19, 2020 141.58 149.00 140.00 147.06 5,323,318 +0.83(+0.57%)
Aug 18, 2020 152.68 154.49 138.42 146.23 7,431,436 -9.30(-5.98%)
Aug 17, 2020 149.00 155.75 145.00 155.53 5,679,997 +9.02(+6.16%)
Aug 14, 2020 144.00 151.00 137.62 146.51 13,721,000 +10.91(+8.05%)
Aug 13, 2020 126.16 140.70 125.77 135.60 10,768,626 +11.18(+8.99%)
Aug 12, 2020 148.06 148.50 112.51 124.42 17,902,628 -25.06(-16.76%)
Aug 11, 2020 169.77 170.00 143.25 149.48 15,205,035 -29.03(-16.26%)
Aug 10, 2020 175.46 181.70 172.86 178.51 7,596,691 +8.22(+4.83%)
Aug 07, 2020 168.63 178.56 166.26 170.29 6,540,100 +2.79(+1.67%)
Aug 06, 2020 178.00 178.48 160.26 167.50 7,878,656 -5.99(-3.45%)
Aug 05, 2020 182.00 189.40 165.11 173.49 17,856,720 +1.49(+0.87%)
Aug 04, 2020 156.50 172.00 150.28 172.00 11,413,453 +16.13(+10.35%)
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.