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 (%)
Oct 31, 2003 138.00 144.60 134.20 136.20 25,052 -8.60(-5.94%)
Oct 30, 2003 139.20 146.60 141.40 144.80 14,579 +5.60(+4.02%)
Oct 29, 2003 136.00 139.60 135.00 139.20 3,335 +1.40(+1.02%)
Oct 28, 2003 134.20 138.40 132.00 137.80 8,097 +4.80(+3.61%)
Oct 27, 2003 128.00 136.80 128.00 133.00 12,050 +6.80(+5.39%)
Oct 24, 2003 140.00 140.00 123.20 126.20 20,055 -11.60(-8.42%)
Oct 23, 2003 142.60 144.00 134.20 137.80 7,525 -2.80(-1.99%)
Oct 22, 2003 140.80 142.00 137.00 140.60 8,540 -0.40(-0.28%)
Oct 21, 2003 143.00 148.20 137.00 141.00 6,827 -4.20(-2.89%)
Oct 20, 2003 143.00 149.20 140.80 145.20 15,542 -1.20(-0.82%)
Oct 17, 2003 140.20 148.80 138.40 146.40 6,026 +4.60(+3.24%)
Oct 16, 2003 147.00 145.60 138.80 141.80 14,131 -5.20(-3.54%)
Oct 15, 2003 152.40 153.00 145.40 147.00 6,467 -3.80(-2.52%)
Oct 14, 2003 151.40 153.00 146.40 150.80 18,725 +4.80(+3.29%)
Oct 13, 2003 154.20 157.20 142.26 146.00 38,625 -6.60(-4.33%)
Oct 10, 2003 171.00 172.40 150.00 152.60 73,961 -7.40(-4.63%)
Oct 09, 2003 165.00 165.00 155.00 160.00 11,941 -3.40(-2.08%)
Oct 08, 2003 167.40 168.00 156.00 163.40 22,425 -1.02(-0.62%)
Oct 07, 2003 152.00 166.60 150.00 164.42 32,023 +10.02(+6.49%)
Oct 06, 2003 151.20 158.00 147.20 154.40 9,372 +0.40(+0.26%)
Oct 03, 2003 151.80 156.20 151.80 154.00 7,228 +0.40(+0.26%)
Oct 02, 2003 154.00 157.00 150.00 153.60 9,379 -1.40(-0.90%)
Oct 01, 2003 152.00 155.00 148.20 155.00 11,904 +8.20(+5.59%)
Sep 30, 2003 149.60 150.12 143.00 146.80 5,829 -0.60(-0.41%)
Sep 29, 2003 157.00 158.80 144.00 147.40 17,513 +1.40(+0.96%)
Sep 26, 2003 142.00 151.00 141.20 146.00 8,240 -1.80(-1.22%)
Sep 25, 2003 150.80 154.00 144.60 147.80 9,327 -1.40(-0.94%)
Sep 24, 2003 154.00 153.20 145.40 149.20 9,894 -4.80(-3.12%)
Sep 23, 2003 149.40 156.00 143.00 154.00 10,789 +5.20(+3.49%)
Sep 22, 2003 147.60 149.20 141.20 148.80 10,843 +1.20(+0.81%)
Sep 19, 2003 144.00 151.60 144.00 147.60 11,668 +6.40(+4.53%)
Sep 18, 2003 139.80 141.80 134.00 141.20 8,628 +1.40(+1.00%)
Sep 17, 2003 142.20 144.60 138.00 139.80 6,802 -2.40(-1.69%)
Sep 16, 2003 147.00 147.00 141.00 142.20 5,861 -3.00(-2.07%)
Sep 15, 2003 147.00 147.20 140.22 145.20 6,840 +1.20(+0.83%)
Sep 12, 2003 146.00 147.20 139.00 144.00 12,030 -2.00(-1.37%)
Sep 11, 2003 140.00 149.80 138.00 146.00 15,575 +6.40(+4.58%)
Sep 10, 2003 146.60 147.00 134.20 139.60 13,650 -5.40(-3.72%)
Sep 09, 2003 149.00 150.00 139.20 145.00 14,100 +2.60(+1.83%)
Sep 08, 2003 138.80 146.80 134.00 142.40 32,280 +7.40(+5.48%)
Sep 05, 2003 129.00 140.00 125.60 135.00 26,337 +9.20(+7.31%)
Sep 04, 2003 126.20 129.00 123.00 125.80 10,760 +2.80(+2.28%)
Sep 03, 2003 125.20 127.80 121.00 123.00 14,590 -1.00(-0.81%)
Sep 02, 2003 124.40 127.60 121.00 124.00 16,680 +1.40(+1.14%)
Aug 29, 2003 126.00 127.00 122.40 122.60 5,305 -1.40(-1.13%)
Aug 28, 2003 120.00 127.00 119.40 124.00 13,965 +4.00(+3.33%)
Aug 27, 2003 114.00 122.60 108.80 120.00 14,310 +6.80(+6.01%)
Aug 26, 2003 109.60 116.00 106.00 113.20 4,130 +4.20(+3.85%)
Aug 25, 2003 111.00 112.40 106.00 109.00 2,545 -2.00(-1.80%)
Aug 22, 2003 110.00 112.80 108.00 111.00 8,255 +0.80(+0.73%)
Aug 21, 2003 108.00 111.60 107.00 110.20 7,990 +2.20(+2.04%)
Aug 20, 2003 106.40 109.20 100.00 108.00 17,140 +0.80(+0.75%)
Aug 19, 2003 112.60 113.20 104.40 107.20 9,115 -4.40(-3.94%)
Aug 18, 2003 112.00 112.40 106.20 111.60 6,235 -1.20(-1.06%)
Aug 15, 2003 110.00 118.00 107.00 112.80 2,435 -0.40(-0.35%)
Aug 14, 2003 112.60 114.00 108.40 113.20 1,935 +2.20(+1.98%)
Aug 13, 2003 112.00 117.60 108.20 111.00 5,890 +0.40(+0.36%)
Aug 12, 2003 113.00 116.00 109.00 110.60 3,405 -2.00(-1.78%)
Aug 11, 2003 117.20 117.20 109.20 112.60 3,330 -0.60(-0.53%)
Aug 08, 2003 114.60 120.60 113.00 113.20 6,370 +1.20(+1.07%)
Aug 07, 2003 115.20 117.00 105.60 112.00 5,420 -3.20(-2.78%)
Aug 06, 2003 123.00 123.00 114.00 115.20 7,685 -5.80(-4.79%)
Aug 05, 2003 121.20 127.00 119.20 121.00 9,950 +1.00(+0.83%)
Aug 04, 2003 124.80 124.80 118.00 120.00 3,725 -1.40(-1.15%)
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.