Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

8.910 -0.270 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 196.18 212.00 189.00 208.63 6,044,041 +14.67(+7.56%)
Nov 29, 2021 228.76 229.00 188.03 193.96 9,981,038 -24.01(-11.02%)
Nov 26, 2021 214.67 221.72 213.50 217.97 6,157,709 +29.19(+15.46%)
Nov 24, 2021 197.23 211.24 185.53 188.78 2,916,347 -11.93(-5.94%)
Nov 23, 2021 202.95 204.17 195.07 200.71 3,313,063 -7.28(-3.50%)
Nov 22, 2021 199.31 211.18 195.08 207.99 5,648,058 +15.65(+8.14%)
Nov 19, 2021 192.59 196.85 187.52 192.34 3,471,996 +1.29(+0.68%)
Nov 18, 2021 188.01 191.76 190.19 191.05 4,228,987 +7.06(+3.84%)
Nov 17, 2021 172.89 190.10 171.45 183.99 6,192,017 +13.50(+7.92%)
Nov 16, 2021 167.71 171.90 165.29 170.49 3,044,079 -1.96(-1.14%)
Nov 15, 2021 171.83 174.72 168.31 172.45 2,507,196 +2.56(+1.51%)
Nov 12, 2021 169.59 175.42 168.01 169.89 2,594,714 +0.51(+0.30%)
Nov 11, 2021 165.34 172.96 165.00 169.38 2,576,457 +5.23(+3.19%)
Nov 10, 2021 164.93 164.15 2,675,538 -5.15(-3.04%)
Nov 09, 2021 167.24 171.99 163.29 169.30 3,279,376 -3.72(-2.15%)
Nov 08, 2021 162.57 173.33 160.50 173.02 5,017,438 +13.83(+8.69%)
Nov 05, 2021 160.01 166.00 146.11 159.19 12,461,119 -20.22(-11.27%)
Nov 04, 2021 183.55 188.00 175.30 179.41 6,349,065 -15.79(-8.09%)
Nov 03, 2021 198.15 201.48 185.37 195.20 6,779,566 -0.10(-0.05%)
Nov 02, 2021 181.50 199.39 175.35 195.30 9,943,962 +22.85(+13.25%)
Nov 01, 2021 159.56 173.80 157.08 172.45 10,186,772 +23.62(+15.87%)
Oct 29, 2021 152.18 152.55 144.70 148.83 3,012,512 -1.79(-1.19%)
Oct 28, 2021 143.27 152.17 141.30 150.62 3,566,449 +9.07(+6.41%)
Oct 27, 2021 150.75 156.32 140.23 141.55 7,967,786 +6.56(+4.86%)
Oct 26, 2021 135.05 134.99 2,369,545 -0.36(-0.27%)
Oct 25, 2021 133.32 135.99 130.80 135.35 3,065,731 +0.79(+0.59%)
Oct 22, 2021 138.46 138.60 130.63 134.56 3,145,718 -4.23(-3.05%)
Oct 21, 2021 138.00 143.81 136.53 138.79 5,632,191 +1.93(+1.41%)
Oct 20, 2021 122.94 147.44 121.35 136.86 30,514,264 -23.69(-14.76%)
Oct 19, 2021 167.42 173.45 160.20 160.55 3,015,740 -5.70(-3.43%)
Oct 18, 2021 161.61 167.89 160.56 166.25 2,630,691 +4.30(+2.66%)
Oct 15, 2021 170.00 170.74 160.31 161.95 3,147,185 -7.79(-4.59%)
Oct 14, 2021 170.01 174.64 168.50 169.74 2,591,933 +3.35(+2.01%)
Oct 13, 2021 164.09 173.24 163.71 166.39 4,450,885 +3.17(+1.94%)
Oct 12, 2021 166.02 167.55 160.60 163.22 2,231,434 -2.17(-1.31%)
Oct 11, 2021 161.64 170.89 159.55 165.39 2,672,431 +1.34(+0.82%)
Oct 08, 2021 165.33 171.01 162.24 164.05 3,289,337 -1.63(-0.98%)
Oct 07, 2021 163.24 170.03 158.40 165.68 3,156,574 +3.79(+2.34%)
Oct 06, 2021 163.99 168.70 159.11 161.89 4,908,116 -8.11(-4.77%)
Oct 05, 2021 181.50 185.21 169.73 170.00 4,588,555 -8.21(-4.61%)
Oct 04, 2021 166.81 181.34 166.57 178.21 5,745,117 -3.39(-1.87%)
Oct 01, 2021 190.91 192.40 154.28 181.60 17,547,812 -25.71(-12.40%)
Sep 30, 2021 203.35 211.48 200.52 207.31 2,790,994 +3.78(+1.86%)
Sep 29, 2021 211.10 215.55 198.13 203.53 3,752,650 -1.30(-0.63%)
Sep 28, 2021 227.19 231.89 202.22 204.83 8,383,127 -26.21(-11.34%)
Sep 27, 2021 248.55 249.04 227.40 231.04 4,660,493 -17.12(-6.90%)
Sep 24, 2021 257.30 257.30 246.25 248.16 3,007,117 -9.14(-3.55%)
Sep 23, 2021 234.24 260.69 233.54 257.30 6,955,976 +25.29(+10.90%)
Sep 22, 2021 231.41 234.11 224.15 232.01 2,357,231 +1.72(+0.75%)
Sep 21, 2021 227.89 231.98 223.00 230.29 2,870,684 +3.37(+1.49%)
Sep 20, 2021 224.07 233.45 222.14 226.92 3,272,115 -10.62(-4.47%)
Sep 17, 2021 238.21 239.00 228.21 237.54 3,137,158 +0.27(+0.11%)
Sep 16, 2021 231.14 239.70 229.50 237.27 2,217,859 +4.97(+2.14%)
Sep 15, 2021 234.73 236.32 223.05 232.30 2,873,051 -1.99(-0.85%)
Sep 14, 2021 233.08 242.50 232.10 234.29 2,784,347 +0.46(+0.20%)
Sep 13, 2021 247.42 248.67 230.21 233.83 3,999,412 -8.35(-3.45%)
Sep 10, 2021 247.34 253.39 240.25 242.18 5,196,050 -16.59(-6.41%)
Sep 09, 2021 268.00 274.10 250.36 258.77 6,701,412 -8.03(-3.01%)
Sep 08, 2021 273.06 277.80 261.15 266.80 3,751,114 -3.78(-1.40%)
Sep 07, 2021 256.55 271.95 256.40 270.58 5,984,821 +19.09(+7.59%)
Sep 03, 2021 254.00 255.48 242.55 251.49 4,328,197 -7.50(-2.90%)
Sep 02, 2021 252.44 261.48 251.01 258.99 3,353,749 +6.93(+2.75%)
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.