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 (%)
Feb 26, 2021 225.50 233.44 217.87 231.23 2,025,500 +9.73(+4.39%)
Feb 25, 2021 239.99 249.00 220.31 221.50 2,457,749 -18.44(-7.69%)
Feb 24, 2021 243.90 247.94 234.21 239.94 1,661,047 -3.29(-1.35%)
Feb 23, 2021 232.00 245.09 212.77 243.23 3,244,508 -1.86(-0.76%)
Feb 22, 2021 268.00 277.15 241.16 245.09 3,470,062 -32.79(-11.80%)
Feb 19, 2021 284.00 292.00 275.61 277.88 3,452,300 +12.59(+4.75%)
Feb 18, 2021 271.99 281.00 262.60 265.29 2,045,899 -8.69(-3.17%)
Feb 17, 2021 249.20 274.97 247.00 273.98 2,765,176 +11.28(+4.29%)
Feb 16, 2021 291.45 297.00 260.00 262.70 4,446,347 -27.06(-9.34%)
Feb 12, 2021 295.00 304.10 286.20 289.76 2,327,000 -8.50(-2.85%)
Feb 11, 2021 304.70 305.98 292.00 298.26 1,812,438 -0.10(-0.03%)
Feb 10, 2021 315.18 323.55 283.00 298.36 3,638,732 -17.51(-5.54%)
Feb 09, 2021 324.50 331.68 312.00 315.87 4,117,343 -4.06(-1.27%)
Feb 08, 2021 295.16 329.99 292.75 319.93 6,959,972 +29.75(+10.25%)
Feb 05, 2021 283.62 300.00 280.45 290.18 4,397,800 +9.26(+3.30%)
Feb 04, 2021 283.05 290.48 276.24 280.92 5,484,479 -3.29(-1.16%)
Feb 03, 2021 255.90 297.00 249.36 284.21 7,596,220 +19.80(+7.49%)
Feb 02, 2021 269.48 271.79 246.56 264.41 8,054,360 -3.89(-1.45%)
Feb 01, 2021 242.52 276.00 238.50 268.30 13,913,434 +47.36(+21.44%)
Jan 29, 2021 191.05 235.50 172.00 220.94 36,661,300 +86.93(+64.87%)
Jan 28, 2021 131.00 140.42 129.57 134.01 8,917,714 +2.83(+2.16%)
Jan 27, 2021 124.00 136.34 121.74 131.18 3,978,640 +4.02(+3.16%)
Jan 26, 2021 131.61 132.47 126.68 127.16 2,249,454 -4.30(-3.27%)
Jan 25, 2021 126.50 131.50 125.14 131.46 3,006,374 +4.48(+3.53%)
Jan 22, 2021 123.15 127.21 121.43 126.98 2,598,500 +4.58(+3.74%)
Jan 21, 2021 125.50 129.80 122.12 122.40 2,463,094 -2.65(-2.12%)
Jan 20, 2021 129.75 132.53 121.26 125.05 3,126,011 -2.95(-2.30%)
Jan 19, 2021 128.89 136.88 126.88 128.00 3,914,501 +0.57(+0.45%)
Jan 15, 2021 129.69 135.71 126.92 127.43 3,312,000 -2.55(-1.96%)
Jan 14, 2021 127.09 131.36 124.00 129.98 2,496,890 +3.77(+2.99%)
Jan 13, 2021 124.15 133.00 123.90 126.21 3,488,062 +2.07(+1.67%)
Jan 12, 2021 117.17 124.79 115.61 124.14 2,894,035 +7.66(+6.58%)
Jan 11, 2021 118.43 122.11 113.51 116.48 4,174,278 -5.38(-4.41%)
Jan 08, 2021 129.94 137.58 120.66 121.86 5,389,400 -6.33(-4.93%)
Jan 07, 2021 124.80 129.95 124.03 128.18 2,907,379 +4.44(+3.59%)
Jan 06, 2021 115.51 124.25 114.37 123.74 3,191,648 +7.50(+6.45%)
Jan 05, 2021 112.01 119.38 109.72 116.24 2,518,783 +3.26(+2.89%)
Jan 04, 2021 112.70 114.77 109.01 112.98 2,567,547 +1.47(+1.32%)
Dec 31, 2020 111.51 111.51 111.51 2,791,422 -7.45(-6.26%)
Dec 30, 2020 122.00 125.50 116.71 118.96 2,791,422 -1.31(-1.09%)
Dec 29, 2020 117.51 121.87 113.69 120.27 2,917,383 +3.42(+2.93%)
Dec 28, 2020 129.24 130.00 116.52 116.85 4,830,675 -12.49(-9.66%)
Dec 24, 2020 127.52 132.23 122.06 129.34 3,690,500 +1.69(+1.32%)
Dec 23, 2020 111.88 130.00 107.08 127.65 6,673,459 +12.28(+10.64%)
Dec 22, 2020 123.92 124.34 109.00 115.37 6,363,793 -8.69(-7.00%)
Dec 21, 2020 125.47 130.68 123.02 124.06 2,756,426 -0.79(-0.63%)
Dec 18, 2020 130.97 130.99 122.83 124.85 4,237,400 -6.90(-5.24%)
Dec 17, 2020 124.48 132.66 123.68 131.75 5,062,557 +10.87(+8.99%)
Dec 16, 2020 121.72 122.46 113.61 120.88 4,066,712 -5.34(-4.23%)
Dec 15, 2020 130.83 130.90 120.46 126.22 2,721,891 -3.48(-2.68%)
Dec 14, 2020 130.11 135.47 127.42 129.70 4,682,493 +4.82(+3.86%)
Dec 11, 2020 118.75 129.75 118.75 124.88 6,060,800 +9.79(+8.51%)
Dec 10, 2020 110.33 117.00 110.11 115.09 2,467,579 -0.13(-0.11%)
Dec 09, 2020 123.62 123.75 106.11 115.22 5,553,583 -4.90(-4.08%)
Dec 08, 2020 124.60 125.91 117.26 120.12 3,730,717 -3.00(-2.44%)
Dec 07, 2020 126.90 130.65 122.75 123.12 3,261,025 -3.13(-2.48%)
Dec 04, 2020 129.37 130.49 125.04 126.25 2,181,700 -2.91(-2.25%)
Dec 03, 2020 124.98 132.00 124.62 129.16 3,227,873 +3.68(+2.93%)
Dec 02, 2020 121.01 127.87 115.51 125.48 3,964,474 +2.01(+1.63%)
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.