Skip to main content

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 (%)
Jun 29, 2018 27.60 25.80 26.80 269,275 +0.00(+0.00%)
Jun 28, 2018 26.80 27.00 26.60 26.80 172,526 +0.00(+0.00%)
Jun 27, 2018 29.80 30.00 26.60 26.80 372,203 -2.80(-9.46%)
Jun 26, 2018 31.00 31.00 28.50 29.60 344,375 -1.00(-3.27%)
Jun 25, 2018 31.40 31.40 30.60 30.60 200,000 -0.60(-1.92%)
Jun 22, 2018 31.20 31.60 30.20 31.20 698,975 +0.20(+0.65%)
Jun 21, 2018 32.00 32.20 31.00 31.00 206,449 -1.20(-3.73%)
Jun 20, 2018 32.40 32.80 31.40 32.20 179,217 +0.00(+0.00%)
Jun 19, 2018 31.40 32.40 31.20 32.20 200,799 +0.60(+1.90%)
Jun 18, 2018 32.20 32.20 31.00 31.60 212,210 -0.20(-0.63%)
Jun 15, 2018 32.40 32.40 31.80 708,105 -0.60(-1.85%)
Jun 14, 2018 33.60 33.60 32.20 32.40 378,471 +0.20(+0.62%)
Jun 13, 2018 33.20 33.40 32.00 32.20 222,788 -1.40(-4.17%)
Jun 12, 2018 31.60 33.80 31.20 33.60 390,197 +2.20(+7.01%)
Jun 11, 2018 32.20 32.20 31.40 31.40 167,390 -0.60(-1.88%)
Jun 08, 2018 32.20 32.40 31.60 32.00 104,509 -0.20(-0.62%)
Jun 07, 2018 32.20 32.80 31.80 32.20 106,491 +0.00(+0.00%)
Jun 06, 2018 31.60 32.40 31.40 32.20 169,817 +0.20(+0.63%)
Jun 05, 2018 31.80 32.40 31.80 32.00 175,247 +0.20(+0.63%)
Jun 04, 2018 32.60 32.60 31.20 31.80 198,549 -0.60(-1.85%)
Jun 01, 2018 33.40 33.40 32.20 32.40 147,114 -0.20(-0.61%)
May 31, 2018 33.20 33.40 32.20 32.60 224,291 -0.80(-2.40%)
May 30, 2018 33.20 34.20 33.00 33.40 160,837 +0.20(+0.60%)
May 29, 2018 33.40 34.20 32.60 33.20 172,958 -0.40(-1.19%)
May 25, 2018 33.60 33.60 33.60 0 -0.80(-2.33%)
May 24, 2018 33.80 35.00 33.60 34.40 166,941 +0.40(+1.18%)
May 23, 2018 33.80 34.60 33.20 34.00 110,889 +0.20(+0.59%)
May 22, 2018 33.20 34.60 33.20 33.80 171,774 +0.60(+1.81%)
May 21, 2018 34.60 34.60 33.00 33.20 230,373 -1.20(-3.49%)
May 18, 2018 35.20 35.20 34.00 34.40 155,232 -0.20(-0.58%)
May 17, 2018 35.80 36.80 34.40 34.60 251,499 -1.20(-3.35%)
May 16, 2018 34.20 35.80 33.61 35.80 353,632 +2.40(+7.19%)
May 15, 2018 33.80 34.20 32.40 33.40 416,326 -0.40(-1.18%)
May 14, 2018 33.20 33.80 32.40 33.80 207,771 +0.60(+1.81%)
May 11, 2018 32.60 33.40 31.80 33.20 265,960 +1.20(+3.75%)
May 10, 2018 32.80 34.20 31.60 32.00 241,183 -2.20(-6.43%)
May 09, 2018 32.40 34.80 32.40 34.20 244,007 +1.80(+5.56%)
May 08, 2018 32.40 33.00 31.60 32.40 111,880 +0.00(+0.00%)
May 07, 2018 32.80 33.40 32.20 32.40 161,286 +0.00(+0.00%)
May 04, 2018 31.40 32.80 31.20 32.40 173,170 +1.20(+3.85%)
May 03, 2018 32.60 33.40 31.20 31.20 196,652 -0.80(-2.50%)
May 02, 2018 30.80 33.80 30.80 32.00 286,542 +1.00(+3.23%)
May 01, 2018 31.20 31.80 30.40 31.00 187,579 -0.20(-0.64%)
Apr 30, 2018 31.80 32.00 31.20 31.20 179,634 -0.40(-1.27%)
Apr 27, 2018 32.60 32.60 31.40 31.60 123,485 -0.80(-2.47%)
Apr 26, 2018 32.80 33.60 32.00 32.40 161,028 -0.40(-1.22%)
Apr 25, 2018 31.80 33.60 30.60 32.80 395,789 +1.20(+3.80%)
Apr 24, 2018 33.20 33.40 31.20 31.60 391,026 -1.60(-4.82%)
Apr 23, 2018 34.80 34.80 33.20 33.20 236,372 -1.00(-2.92%)
Apr 20, 2018 34.40 35.10 34.20 34.20 246,537 -0.20(-0.58%)
Apr 19, 2018 35.80 36.20 34.40 34.40 302,979 -1.60(-4.44%)
Apr 18, 2018 37.60 37.80 35.80 36.00 294,518 -1.20(-3.23%)
Apr 17, 2018 36.00 37.60 35.60 37.20 255,380 +1.60(+4.49%)
Apr 16, 2018 36.20 36.60 35.00 35.60 275,616 -0.70(-1.93%)
Apr 13, 2018 37.00 37.00 35.60 36.30 237,718 +0.10(+0.28%)
Apr 12, 2018 35.20 37.00 34.00 36.20 2,018,592 -5.40(-12.98%)
Apr 11, 2018 41.80 42.40 40.80 41.60 310,398 -0.40(-0.95%)
Apr 10, 2018 40.80 42.20 40.20 42.00 258,811 +1.60(+3.96%)
Apr 09, 2018 40.60 41.20 40.00 40.40 179,902 +0.00(+0.00%)
Apr 06, 2018 41.20 42.20 40.00 40.40 240,856 -0.80(-1.94%)
Apr 05, 2018 44.20 44.40 41.00 41.20 426,469 -3.40(-7.62%)
Apr 04, 2018 42.80 44.80 42.60 44.60 306,358 +0.80(+1.83%)
Apr 03, 2018 43.00 43.80 41.40 43.80 341,063 +1.20(+2.82%)
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.