Novavax Inc (NQ: NVAX )

4.815 -0.035 (-0.72%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.00 38.00 36.40 36.80 311,885 +0.00(+0.00%)
Dec 28, 2018 38.20 38.40 36.00 36.80 261,720 -0.80(-2.13%)
Dec 27, 2018 39.20 39.40 35.60 37.60 589,591 -2.40(-6.00%)
Dec 26, 2018 36.20 41.40 35.60 40.00 525,785 +5.40(+15.61%)
Dec 24, 2018 36.20 37.80 34.40 34.60 739,130 -3.40(-8.95%)
Dec 21, 2018 41.00 41.00 38.00 38.00 684,380 -3.00(-7.32%)
Dec 20, 2018 43.00 43.40 39.60 41.00 602,684 -2.20(-5.09%)
Dec 19, 2018 43.00 46.20 42.20 43.20 615,206 +0.00(+0.00%)
Dec 18, 2018 46.00 47.20 42.20 43.20 493,080 -2.20(-4.85%)
Dec 17, 2018 48.00 48.20 45.00 45.40 624,094 -2.80(-5.81%)
Dec 14, 2018 45.40 49.80 45.20 48.20 550,300 +2.20(+4.78%)
Dec 13, 2018 50.40 51.60 45.60 46.00 825,371 -3.60(-7.26%)
Dec 12, 2018 46.00 49.80 45.00 49.60 862,960 +5.00(+11.21%)
Dec 11, 2018 44.40 46.40 43.20 44.60 518,595 +1.80(+4.21%)
Dec 10, 2018 41.20 44.00 40.60 42.80 479,795 +1.80(+4.39%)
Dec 07, 2018 40.40 42.00 39.80 41.00 245,315 +0.80(+1.99%)
Dec 06, 2018 39.40 41.60 38.20 40.20 422,939 -0.40(-0.99%)
Dec 04, 2018 43.60 45.00 40.60 40.60 580,440 -3.20(-7.31%)
Dec 03, 2018 42.60 44.00 42.00 43.80 538,120 +2.40(+5.80%)
Nov 30, 2018 40.00 41.40 39.40 41.40 218,400 +1.60(+4.02%)
Nov 29, 2018 39.40 41.40 39.20 39.80 332,506 +0.00(+0.00%)
Nov 28, 2018 36.00 39.80 35.80 39.80 447,800 +4.00(+11.17%)
Nov 27, 2018 37.20 37.20 35.40 35.80 268,676 -1.20(-3.24%)
Nov 26, 2018 36.60 37.40 36.00 37.00 425,726 +2.60(+7.56%)
Nov 23, 2018 33.60 34.60 33.60 34.40 121,245 +0.20(+0.58%)
Nov 21, 2018 34.20 34.20 34.20 0 +0.60(+1.79%)
Nov 20, 2018 34.00 34.80 32.60 33.60 226,499 -0.80(-2.33%)
Nov 19, 2018 36.40 36.40 34.20 34.40 200,884 -2.00(-5.49%)
Nov 16, 2018 35.20 36.80 35.00 36.40 240,025 +0.80(+2.25%)
Nov 15, 2018 33.40 35.60 33.00 35.60 232,131 +2.20(+6.59%)
Nov 14, 2018 34.40 35.00 32.40 33.40 241,279 -0.40(-1.18%)
Nov 13, 2018 34.60 36.00 33.60 33.80 232,778 -0.40(-1.17%)
Nov 12, 2018 36.00 36.00 33.60 34.20 218,719 -1.60(-4.47%)
Nov 09, 2018 37.40 37.40 35.20 35.80 203,070 -1.00(-2.72%)
Nov 08, 2018 38.80 38.80 36.00 36.80 337,354 -2.60(-6.60%)
Nov 07, 2018 38.80 39.40 37.40 39.40 240,865 +1.20(+3.14%)
Nov 06, 2018 39.20 39.60 37.80 38.20 304,766 -0.60(-1.55%)
Nov 05, 2018 39.00 40.20 37.80 38.80 209,086 +0.40(+1.04%)
Nov 02, 2018 38.20 40.40 37.80 38.40 373,960 +0.40(+1.05%)
Nov 01, 2018 35.80 38.00 35.00 38.00 299,557 +2.80(+7.95%)
Oct 31, 2018 34.80 35.80 34.20 35.20 223,494 +1.20(+3.53%)
Oct 30, 2018 34.20 34.80 33.20 34.00 186,479 +0.20(+0.59%)
Oct 29, 2018 36.60 37.60 33.20 33.80 314,970 -1.80(-5.06%)
Oct 26, 2018 35.60 36.80 34.00 35.60 255,620 -1.00(-2.73%)
Oct 25, 2018 34.40 37.40 34.00 36.60 295,896 +2.80(+8.28%)
Oct 24, 2018 37.00 37.80 33.60 33.80 412,742 -3.00(-8.15%)
Oct 23, 2018 37.00 38.00 35.60 36.80 341,551 -1.40(-3.66%)
Oct 22, 2018 38.00 38.40 35.60 38.20 277,924 +0.40(+1.06%)
Oct 19, 2018 39.20 39.76 37.30 37.80 201,880 -1.20(-3.08%)
Oct 18, 2018 40.60 40.60 38.80 39.00 173,373 -1.60(-3.94%)
Oct 17, 2018 40.60 40.80 39.20 40.60 158,116 +0.00(+0.00%)
Oct 16, 2018 39.00 40.80 38.80 40.60 297,984 +1.60(+4.10%)
Oct 15, 2018 39.00 39.40 37.20 39.00 241,606 -0.40(-1.02%)
Oct 12, 2018 39.60 39.80 38.00 39.40 208,875 +1.20(+3.14%)
Oct 11, 2018 38.60 40.00 37.40 38.20 290,646 -0.20(-0.52%)
Oct 10, 2018 41.40 41.80 37.80 38.40 430,359 -2.60(-6.34%)
Oct 09, 2018 41.80 42.80 40.60 41.00 309,520 -0.20(-0.49%)
Oct 08, 2018 41.20 43.60 40.20 41.20 464,694 -0.20(-0.48%)
Oct 05, 2018 42.00 43.40 40.00 41.40 411,325 -0.80(-1.90%)
Oct 04, 2018 42.00 42.60 39.60 42.20 476,357 +0.40(+0.96%)
Oct 03, 2018 37.80 43.00 37.20 41.80 803,130 +4.60(+12.37%)
Oct 02, 2018 37.20 37.80 35.60 37.20 321,889 +0.00(+0.00%)
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.