Skip to main content

Novavax Inc (NQ: NVAX )

4.860 +0.010 (+0.21%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.00 33.80 31.60 31.60 19,876 -2.20(-6.51%)
Oct 28, 2011 33.80 34.80 33.40 33.80 24,132 -0.20(-0.59%)
Oct 27, 2011 32.60 34.00 31.60 34.00 37,513 +2.00(+6.25%)
Oct 26, 2011 32.20 32.40 31.20 32.00 21,717 +0.40(+1.27%)
Oct 25, 2011 33.20 33.20 31.40 31.60 16,488 -2.00(-5.95%)
Oct 24, 2011 31.80 33.60 31.40 33.60 17,032 +1.80(+5.66%)
Oct 21, 2011 32.20 32.80 31.00 31.80 16,153 +0.40(+1.27%)
Oct 20, 2011 32.20 32.80 31.20 31.40 13,525 -0.80(-2.48%)
Oct 19, 2011 32.80 33.60 31.80 32.20 17,559 -0.60(-1.83%)
Oct 18, 2011 32.20 33.00 31.00 32.80 19,668 +0.80(+2.50%)
Oct 17, 2011 33.80 33.80 32.00 32.00 16,976 -2.20(-6.43%)
Oct 14, 2011 34.60 34.60 32.00 34.20 25,749 +0.00(+0.00%)
Oct 13, 2011 34.60 35.60 33.00 34.20 31,251 +0.60(+1.79%)
Oct 12, 2011 32.20 34.10 32.18 33.60 28,466 +1.60(+5.00%)
Oct 11, 2011 30.60 32.00 30.40 32.00 13,508 +1.00(+3.23%)
Oct 10, 2011 30.80 31.00 30.00 31.00 19,647 +0.80(+2.65%)
Oct 07, 2011 31.00 31.60 30.00 30.20 20,424 -1.00(-3.21%)
Oct 06, 2011 30.20 31.20 29.70 31.20 16,007 +1.00(+3.31%)
Oct 05, 2011 30.40 31.20 28.62 30.20 17,662 +0.60(+2.03%)
Oct 04, 2011 28.60 30.00 24.60 29.60 42,908 +0.80(+2.78%)
Oct 03, 2011 32.00 32.80 28.80 28.80 39,572 -3.20(-10.00%)
Sep 30, 2011 31.20 33.20 31.00 32.00 36,183 +0.20(+0.63%)
Sep 29, 2011 32.00 32.20 29.70 31.80 25,502 +0.80(+2.58%)
Sep 28, 2011 30.80 31.40 29.40 31.00 36,112 +0.20(+0.65%)
Sep 27, 2011 32.40 32.80 30.20 30.80 30,100 -0.60(-1.91%)
Sep 26, 2011 31.00 31.40 30.00 31.40 21,552 +1.40(+4.67%)
Sep 23, 2011 28.40 30.40 28.00 30.00 23,558 +1.60(+5.63%)
Sep 22, 2011 29.00 30.00 28.00 28.40 44,031 -1.80(-5.96%)
Sep 21, 2011 31.40 32.00 30.20 30.20 29,142 -1.00(-3.21%)
Sep 20, 2011 33.00 35.00 31.20 31.20 45,282 -1.80(-5.45%)
Sep 19, 2011 32.60 34.00 32.00 33.00 26,391 -0.20(-0.60%)
Sep 16, 2011 34.20 34.20 32.40 33.20 28,266 -0.60(-1.78%)
Sep 15, 2011 33.60 35.00 32.60 33.80 21,179 +0.40(+1.20%)
Sep 14, 2011 33.60 33.60 32.00 33.40 25,487 +0.20(+0.60%)
Sep 13, 2011 33.60 35.00 32.80 33.20 31,528 -0.20(-0.60%)
Sep 12, 2011 33.20 34.80 32.80 33.40 43,366 -0.80(-2.34%)
Sep 09, 2011 35.80 36.80 34.00 34.20 54,582 -1.60(-4.47%)
Sep 08, 2011 37.20 37.80 35.60 35.80 55,049 +0.80(+2.29%)
Sep 07, 2011 36.60 36.60 34.40 35.00 35,926 -0.20(-0.57%)
Sep 06, 2011 33.60 36.00 33.00 35.20 46,455 +0.40(+1.15%)
Sep 02, 2011 33.00 37.40 32.00 34.80 85,092 +1.20(+3.57%)
Sep 01, 2011 37.00 37.20 33.20 33.60 66,020 -3.40(-9.19%)
Aug 31, 2011 39.80 41.80 36.80 37.00 95,087 -2.20(-5.61%)
Aug 30, 2011 34.60 40.80 34.60 39.20 152,442 +5.60(+16.67%)
Aug 29, 2011 28.40 34.00 28.40 33.60 74,529 +5.60(+20.00%)
Aug 26, 2011 27.00 28.40 26.20 28.00 23,578 +0.80(+2.94%)
Aug 25, 2011 29.20 29.20 27.00 27.20 21,744 -1.60(-5.56%)
Aug 24, 2011 26.00 28.80 25.80 28.80 43,102 +2.80(+10.77%)
Aug 23, 2011 25.00 26.20 23.80 26.00 75,437 +1.20(+4.84%)
Aug 22, 2011 25.80 26.60 24.60 24.80 33,077 -0.40(-1.59%)
Aug 19, 2011 25.20 26.00 24.60 25.20 29,672 -0.20(-0.79%)
Aug 18, 2011 26.40 27.00 24.60 25.40 39,341 -2.00(-7.30%)
Aug 17, 2011 27.40 28.00 26.40 27.40 18,323 +0.40(+1.48%)
Aug 16, 2011 28.00 28.80 26.40 27.00 32,091 -1.80(-6.25%)
Aug 15, 2011 28.60 29.10 27.60 28.80 15,844 +0.60(+2.13%)
Aug 12, 2011 27.00 30.00 27.00 28.20 42,179 +1.60(+6.02%)
Aug 11, 2011 26.00 27.60 25.40 26.60 40,005 +1.60(+6.40%)
Aug 10, 2011 26.20 26.60 24.40 25.00 32,621 -2.40(-8.76%)
Aug 09, 2011 25.00 27.40 23.00 27.40 59,251 +3.80(+16.10%)
Aug 08, 2011 28.20 28.40 22.60 23.60 101,076 -5.60(-19.18%)
Aug 05, 2011 32.40 33.01 29.00 29.20 65,803 -2.20(-7.01%)
Aug 04, 2011 34.60 34.60 31.40 31.40 77,552 -3.00(-8.72%)
Aug 03, 2011 35.40 36.00 33.60 34.40 33,181 -0.60(-1.71%)
Aug 02, 2011 36.60 37.80 34.60 35.00 44,602 -1.80(-4.89%)
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.