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 (%)
Sep 30, 2016 41.60 41.80 39.60 41.60 837,068 +0.40(+0.97%)
Sep 29, 2016 44.00 45.00 40.00 41.20 1,412,040 -2.80(-6.36%)
Sep 28, 2016 46.20 46.20 42.40 44.00 1,446,748 -1.60(-3.51%)
Sep 27, 2016 48.60 49.40 42.80 45.60 2,698,306 -1.40(-2.98%)
Sep 26, 2016 46.00 48.60 45.40 47.00 1,892,875 +1.80(+3.98%)
Sep 23, 2016 45.00 48.20 43.40 45.20 3,546,180 +2.20(+5.12%)
Sep 22, 2016 44.80 45.00 41.00 43.00 4,255,220 +4.20(+10.82%)
Sep 21, 2016 29.80 38.80 29.00 38.80 4,749,385 +9.60(+32.88%)
Sep 20, 2016 29.80 30.40 27.80 29.20 1,515,864 -0.60(-2.01%)
Sep 19, 2016 28.60 30.00 27.20 29.80 4,144,760 +4.00(+15.50%)
Sep 16, 2016 23.40 33.60 23.20 25.80 12,111,624 -141.00(-84.53%)
Sep 15, 2016 169.60 169.80 162.00 166.80 296,000 +0.60(+0.36%)
Sep 14, 2016 162.00 168.32 162.00 166.20 299,279 +7.00(+4.40%)
Sep 13, 2016 160.20 162.00 157.00 159.20 289,542 -4.40(-2.69%)
Sep 12, 2016 160.00 163.60 156.00 163.60 449,037 +7.80(+5.01%)
Sep 09, 2016 152.80 163.00 151.60 155.80 746,513 +5.80(+3.87%)
Sep 08, 2016 144.60 152.00 144.00 150.00 261,528 +5.00(+3.45%)
Sep 07, 2016 145.00 152.00 143.80 145.00 241,352 +0.00(+0.00%)
Sep 06, 2016 137.40 145.00 135.80 145.00 251,936 +9.60(+7.09%)
Sep 02, 2016 136.60 135.40 135.40 135.40 122,045 -1.00(-0.73%)
Sep 01, 2016 137.00 137.80 134.10 136.40 138,321 -0.40(-0.29%)
Aug 31, 2016 140.00 140.40 135.60 136.80 168,397 -2.40(-1.72%)
Aug 30, 2016 141.60 143.70 138.40 139.20 263,135 -5.00(-3.47%)
Aug 29, 2016 144.00 144.38 139.80 144.20 182,258 +0.60(+0.42%)
Aug 26, 2016 144.00 145.80 140.80 143.60 270,889 +6.20(+4.51%)
Aug 25, 2016 141.40 144.20 132.80 137.40 276,696 -2.40(-1.72%)
Aug 24, 2016 148.00 151.80 139.40 139.80 394,805 -8.20(-5.54%)
Aug 23, 2016 145.80 149.40 145.40 148.00 134,195 +3.40(+2.35%)
Aug 22, 2016 140.40 144.60 138.00 144.60 206,576 +4.20(+2.99%)
Aug 19, 2016 143.20 143.40 139.10 140.40 275,702 -3.40(-2.36%)
Aug 18, 2016 147.80 148.10 142.80 143.80 279,095 -3.40(-2.31%)
Aug 17, 2016 148.00 149.00 145.60 147.20 135,887 -0.40(-0.27%)
Aug 16, 2016 151.00 152.20 147.00 147.60 225,821 -2.60(-1.73%)
Aug 15, 2016 142.40 152.30 142.00 150.20 237,351 +9.40(+6.68%)
Aug 12, 2016 138.40 142.80 137.20 140.80 408,975 +3.60(+2.62%)
Aug 11, 2016 138.00 139.20 134.20 137.20 283,754 +0.60(+0.44%)
Aug 10, 2016 146.60 147.40 134.40 136.60 555,115 -14.80(-9.78%)
Aug 09, 2016 152.00 153.60 149.20 151.40 189,305 +1.00(+0.66%)
Aug 08, 2016 154.00 154.80 150.00 150.40 140,620 -2.40(-1.57%)
Aug 05, 2016 151.00 154.00 150.20 152.80 136,575 +2.60(+1.73%)
Aug 04, 2016 153.60 155.73 150.20 150.20 167,485 -2.00(-1.31%)
Aug 03, 2016 144.40 153.00 143.60 152.20 215,878 +8.40(+5.84%)
Aug 02, 2016 147.20 147.80 141.20 143.80 180,932 -3.20(-2.18%)
Aug 01, 2016 147.40 149.70 145.20 147.00 205,357 +0.60(+0.41%)
Jul 29, 2016 146.40 148.70 142.20 146.40 203,341 -1.20(-0.81%)
Jul 28, 2016 149.60 149.60 144.60 147.60 175,830 -0.60(-0.40%)
Jul 27, 2016 148.40 150.00 146.40 148.20 262,954 +0.80(+0.54%)
Jul 26, 2016 146.60 147.60 144.60 147.40 181,345 +1.40(+0.96%)
Jul 25, 2016 147.00 148.60 144.80 146.00 250,609 -1.00(-0.68%)
Jul 22, 2016 147.60 148.20 143.00 147.00 295,864 -1.80(-1.21%)
Jul 21, 2016 149.80 151.20 146.80 148.80 168,970 +0.20(+0.13%)
Jul 20, 2016 145.40 148.60 144.40 148.60 164,113 +3.40(+2.34%)
Jul 19, 2016 151.60 152.60 144.80 145.20 195,585 -6.60(-4.35%)
Jul 18, 2016 151.60 152.80 149.80 151.80 142,852 +0.60(+0.40%)
Jul 15, 2016 152.40 153.20 150.10 151.20 278,234 +0.20(+0.13%)
Jul 14, 2016 149.60 154.00 149.20 151.00 185,149 +2.40(+1.62%)
Jul 13, 2016 155.00 155.60 148.00 148.60 241,124 -6.00(-3.88%)
Jul 12, 2016 157.80 158.00 154.00 154.60 205,618 -0.80(-0.51%)
Jul 11, 2016 156.00 159.40 154.80 155.40 259,581 +3.00(+1.97%)
Jul 08, 2016 149.00 153.60 149.20 152.40 194,291 +3.20(+2.14%)
Jul 07, 2016 149.80 153.00 146.60 149.20 184,750 +4.60(+3.18%)
Jul 05, 2016 149.20 150.00 144.20 144.60 207,617 -5.20(-3.47%)
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.