Novavax Inc (NQ: NVAX )

123.47 USD -16.03 (-11.49%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 150.00 150.50 120.00 123.47 12,337,767 -16.03(-11.49%)
Nov 30, 2020 119.26 147.50 118.50 139.50 16,357,247 +13.81(+10.99%)
Nov 27, 2020 108.10 132.00 107.00 125.69 11,777,400 +23.09(+22.50%)
Nov 25, 2020 95.32 103.88 94.67 102.60 3,794,600 +7.27(+7.63%)
Nov 24, 2020 95.26 97.48 90.76 95.33 3,099,225 +1.35(+1.44%)
Nov 23, 2020 88.99 98.45 88.00 93.98 6,548,378 +7.43(+8.58%)
Nov 20, 2020 86.61 88.83 85.62 86.55 2,561,000 +0.15(+0.17%)
Nov 19, 2020 89.00 90.75 85.67 86.40 3,242,889 -3.51(-3.90%)
Nov 18, 2020 92.30 93.48 87.26 89.91 2,522,353 -2.98(-3.21%)
Nov 17, 2020 89.95 94.40 88.06 92.89 2,918,080 +2.24(+2.47%)
Nov 16, 2020 95.70 96.00 84.60 90.65 6,845,791 -5.95(-6.16%)
Nov 13, 2020 93.19 98.24 91.40 96.60 3,742,100 +5.73(+6.31%)
Nov 12, 2020 85.77 95.37 85.29 90.87 4,953,366 +5.86(+6.89%)
Nov 11, 2020 80.10 88.20 80.01 85.01 3,979,411 +6.27(+7.96%)
Nov 10, 2020 85.30 85.81 76.59 78.74 6,838,270 -11.57(-12.81%)
Nov 09, 2020 95.38 101.20 89.80 90.31 6,569,474 +0.45(+0.50%)
Nov 06, 2020 92.40 92.86 88.25 89.86 1,893,000 -3.25(-3.49%)
Nov 05, 2020 89.20 93.39 87.70 93.11 2,228,479 +5.84(+6.69%)
Nov 04, 2020 84.10 88.67 84.10 87.27 2,269,842 +3.63(+4.34%)
Nov 03, 2020 82.25 84.48 80.68 83.64 1,815,981 +1.24(+1.50%)
Nov 02, 2020 82.27 85.59 80.76 82.40 1,852,987 +1.69(+2.09%)
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 2,573,599 +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 2,445,561 -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%)
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.