Novavax Inc (NQ: NVAX )

4.785 -0.065 (-1.34%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 46.20 62.20 46.20 52.00 9,200 +6.00(+13.04%)
Dec 30, 2002 47.20 51.00 42.60 46.00 20,240 -8.80(-16.06%)
Dec 27, 2002 57.20 58.60 54.80 54.80 1,505 -4.02(-6.83%)
Dec 26, 2002 57.00 65.60 57.00 58.82 875 +1.62(+2.83%)
Dec 24, 2002 57.00 64.60 57.00 57.20 1,620 +0.20(+0.35%)
Dec 23, 2002 57.20 64.00 52.00 57.00 1,250 +0.00(+0.00%)
Dec 20, 2002 57.20 64.00 52.80 57.00 7,135 +0.00(+0.00%)
Dec 19, 2002 65.00 67.00 56.80 57.00 1,620 -10.40(-15.43%)
Dec 18, 2002 66.20 69.80 64.60 67.40 1,950 -2.40(-3.44%)
Dec 17, 2002 67.60 70.80 67.00 69.80 2,405 +1.60(+2.35%)
Dec 16, 2002 69.60 73.60 68.20 68.20 1,985 -2.20(-3.13%)
Dec 13, 2002 71.40 74.00 69.80 70.40 505 -5.98(-7.83%)
Dec 12, 2002 76.20 77.00 71.20 76.38 445 +0.78(+1.03%)
Dec 11, 2002 69.60 77.80 69.60 75.60 850 +2.40(+3.28%)
Dec 10, 2002 76.00 77.80 68.00 73.20 2,085 -2.20(-2.92%)
Dec 09, 2002 72.00 78.00 68.00 75.40 955 -1.38(-1.80%)
Dec 06, 2002 76.00 77.02 72.00 76.78 1,085 -2.00(-2.54%)
Dec 05, 2002 75.22 80.00 75.22 78.78 1,540 +1.98(+2.58%)
Dec 04, 2002 72.20 76.80 70.00 76.80 2,495 +1.20(+1.59%)
Dec 03, 2002 73.00 75.60 73.00 75.60 320 -0.20(-0.26%)
Dec 02, 2002 74.20 77.00 72.62 75.80 640 +0.00(+0.00%)
Nov 29, 2002 75.00 80.00 73.60 75.80 185 -1.18(-1.53%)
Nov 27, 2002 70.60 78.00 70.60 76.98 970 +3.98(+5.45%)
Nov 26, 2002 71.20 77.34 71.20 73.00 560 -3.60(-4.70%)
Nov 25, 2002 76.78 76.78 72.82 76.60 160 +2.20(+2.96%)
Nov 22, 2002 74.00 76.60 70.00 74.40 1,250 -0.20(-0.27%)
Nov 21, 2002 74.52 76.40 72.60 74.60 3,030 -0.40(-0.53%)
Nov 20, 2002 71.40 78.40 71.40 75.00 1,130 -2.78(-3.57%)
Nov 19, 2002 76.62 79.72 73.60 77.78 1,135 -1.42(-1.79%)
Nov 18, 2002 76.80 82.80 76.42 79.20 895 -0.80(-1.00%)
Nov 15, 2002 76.40 80.00 72.00 80.00 695 +3.38(+4.41%)
Nov 14, 2002 75.20 79.40 74.00 76.62 1,020 -1.38(-1.76%)
Nov 13, 2002 72.00 78.00 72.00 78.00 1,330 +10.00(+14.71%)
Nov 12, 2002 77.40 81.04 68.00 68.00 5,250 -8.20(-10.76%)
Nov 11, 2002 77.00 77.80 75.60 76.20 1,655 -3.60(-4.51%)
Nov 08, 2002 76.72 79.80 75.00 79.80 2,570 +5.00(+6.68%)
Nov 07, 2002 74.00 80.00 74.00 74.80 870 -2.22(-2.88%)
Nov 06, 2002 77.80 81.72 73.00 77.02 1,595 +0.20(+0.26%)
Nov 05, 2002 78.00 83.80 76.80 76.82 3,075 -2.78(-3.49%)
Nov 04, 2002 79.80 85.00 73.06 79.60 4,260 -0.20(-0.25%)
Nov 01, 2002 78.60 82.20 78.20 79.80 1,965 +0.60(+0.76%)
Oct 31, 2002 81.00 84.00 78.00 79.20 1,660 -0.80(-1.00%)
Oct 30, 2002 77.00 81.40 75.34 80.00 3,461 +0.40(+0.50%)
Oct 29, 2002 77.20 81.52 77.00 79.60 1,507 +0.60(+0.76%)
Oct 28, 2002 82.80 82.80 78.00 79.00 2,755 -1.00(-1.25%)
Oct 25, 2002 80.30 83.00 77.60 80.00 3,908 +1.00(+1.27%)
Oct 24, 2002 74.00 84.00 74.00 79.00 3,970 +1.80(+2.33%)
Oct 23, 2002 74.44 81.00 73.80 77.20 560 +3.00(+4.04%)
Oct 22, 2002 77.98 80.00 74.20 74.20 1,070 -3.80(-4.87%)
Oct 21, 2002 74.20 82.58 74.20 78.00 740 +3.60(+4.84%)
Oct 18, 2002 82.00 82.80 73.60 74.40 1,085 -7.60(-9.27%)
Oct 17, 2002 80.00 83.00 80.00 82.00 1,831 +2.00(+2.50%)
Oct 16, 2002 72.60 80.00 70.20 80.00 1,421 +7.00(+9.59%)
Oct 15, 2002 76.80 78.80 71.60 73.00 682 -2.20(-2.93%)
Oct 14, 2002 75.20 78.60 70.20 75.20 686 +0.00(+0.00%)
Oct 11, 2002 71.80 76.00 69.40 75.20 4,710 +1.20(+1.62%)
Oct 10, 2002 75.60 75.60 65.40 74.00 2,485 +4.00(+5.71%)
Oct 09, 2002 74.40 74.40 70.00 70.00 1,500 -2.60(-3.58%)
Oct 08, 2002 76.80 76.80 71.80 72.60 1,500 -3.40(-4.47%)
Oct 07, 2002 75.06 79.00 71.00 76.00 1,475 -1.20(-1.55%)
Oct 04, 2002 79.00 80.60 76.00 77.20 920 -2.80(-3.50%)
Oct 03, 2002 79.20 80.40 75.00 80.00 1,215 +1.40(+1.78%)
Oct 02, 2002 80.00 82.00 75.40 78.60 1,970 -1.20(-1.50%)
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.