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

Novavax Inc (NQ: NVAX )

9.610 -0.230 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2011 1.560 1.660 1.550 1.600 723,666 +0.01(+0.63%)
Sep 29, 2011 1.600 1.610 1.485 1.590 510,045 +0.04(+2.58%)
Sep 28, 2011 1.540 1.570 1.470 1.550 722,243 +0.01(+0.65%)
Sep 27, 2011 1.620 1.640 1.510 1.540 602,017 -0.03(-1.91%)
Sep 26, 2011 1.550 1.570 1.500 1.570 431,041 +0.07(+4.67%)
Sep 23, 2011 1.420 1.520 1.400 1.500 471,175 +0.08(+5.63%)
Sep 22, 2011 1.450 1.500 1.400 1.420 880,634 -0.09(-5.96%)
Sep 21, 2011 1.570 1.600 1.510 1.510 582,849 -0.05(-3.21%)
Sep 20, 2011 1.650 1.750 1.560 1.560 905,656 -0.09(-5.45%)
Sep 19, 2011 1.630 1.700 1.600 1.650 527,821 -0.01(-0.60%)
Sep 16, 2011 1.710 1.710 1.620 1.660 565,328 -0.03(-1.78%)
Sep 15, 2011 1.680 1.750 1.630 1.690 423,588 +0.02(+1.20%)
Sep 14, 2011 1.680 1.680 1.600 1.670 509,744 +0.01(+0.60%)
Sep 13, 2011 1.680 1.750 1.640 1.660 630,568 -0.01(-0.60%)
Sep 12, 2011 1.660 1.740 1.640 1.670 867,338 -0.04(-2.34%)
Sep 09, 2011 1.790 1.840 1.700 1.710 1,091,652 -0.08(-4.47%)
Sep 08, 2011 1.860 1.890 1.780 1.790 1,100,998 +0.04(+2.29%)
Sep 07, 2011 1.830 1.830 1.720 1.750 718,524 -0.01(-0.57%)
Sep 06, 2011 1.680 1.800 1.650 1.760 929,119 +0.02(+1.15%)
Sep 02, 2011 1.650 1.870 1.600 1.740 1,701,852 +0.06(+3.57%)
Sep 01, 2011 1.850 1.860 1.660 1.680 1,320,405 -0.17(-9.19%)
Aug 31, 2011 1.990 2.090 1.840 1.850 1,901,748 -0.11(-5.61%)
Aug 30, 2011 1.730 2.040 1.730 1.960 3,048,842 +0.28(+16.67%)
Aug 29, 2011 1.420 1.700 1.420 1.680 1,490,583 +0.28(+20.00%)
Aug 26, 2011 1.350 1.420 1.310 1.400 471,578 +0.04(+2.94%)
Aug 25, 2011 1.460 1.460 1.350 1.360 434,883 -0.08(-5.56%)
Aug 24, 2011 1.300 1.440 1.290 1.440 862,047 +0.14(+10.77%)
Aug 23, 2011 1.250 1.310 1.190 1.300 1,508,744 +0.06(+4.84%)
Aug 22, 2011 1.290 1.330 1.230 1.240 661,553 -0.02(-1.59%)
Aug 19, 2011 1.260 1.300 1.230 1.260 593,456 -0.01(-0.79%)
Aug 18, 2011 1.320 1.350 1.230 1.270 786,834 -0.10(-7.30%)
Aug 17, 2011 1.370 1.400 1.320 1.370 366,478 +0.02(+1.48%)
Aug 16, 2011 1.400 1.440 1.320 1.350 641,835 -0.09(-6.25%)
Aug 15, 2011 1.430 1.455 1.380 1.440 316,890 +0.03(+2.13%)
Aug 12, 2011 1.350 1.500 1.350 1.410 843,589 +0.08(+6.02%)
Aug 11, 2011 1.300 1.380 1.270 1.330 800,113 +0.08(+6.40%)
Aug 10, 2011 1.310 1.330 1.220 1.250 652,421 -0.12(-8.76%)
Aug 09, 2011 1.250 1.370 1.150 1.370 1,185,025 +0.19(+16.10%)
Aug 08, 2011 1.410 1.420 1.130 1.180 2,021,521 -0.28(-19.18%)
Aug 05, 2011 1.620 1.650 1.450 1.460 1,316,064 -0.11(-7.01%)
Aug 04, 2011 1.730 1.730 1.570 1.570 1,551,044 -0.15(-8.72%)
Aug 03, 2011 1.770 1.800 1.680 1.720 663,629 -0.03(-1.71%)
Aug 02, 2011 1.830 1.890 1.730 1.750 892,059 -0.09(-4.89%)
Aug 01, 2011 1.890 1.925 1.820 1.840 509,433 -0.03(-1.60%)
Jul 29, 2011 1.880 1.880 1.840 1.870 414,149 -0.02(-1.06%)
Jul 28, 2011 1.870 1.920 1.865 1.890 553,229 +0.03(+1.61%)
Jul 27, 2011 2.000 2.030 1.860 1.860 978,856 -0.14(-7.00%)
Jul 26, 2011 2.020 2.070 2.000 2.000 268,780 -0.01(-0.50%)
Jul 25, 2011 2.110 2.120 2.010 2.010 422,283 -0.12(-5.63%)
Jul 22, 2011 2.140 2.150 2.120 2.130 183,003 +0.01(+0.47%)
Jul 21, 2011 2.070 2.130 2.070 2.120 247,929 +0.05(+2.42%)
Jul 20, 2011 2.130 2.130 2.049 2.070 485,007 -0.06(-2.82%)
Jul 19, 2011 1.990 2.130 1.970 2.130 1,091,767 +0.15(+7.58%)
Jul 18, 2011 1.960 1.990 1.960 1.980 301,435 +0.02(+1.02%)
Jul 15, 2011 1.970 2.000 1.960 1.960 368,116 -0.01(-0.51%)
Jul 14, 2011 1.970 2.000 1.950 1.970 359,339 -0.01(-0.51%)
Jul 13, 2011 1.950 2.030 1.950 1.980 436,179 +0.02(+1.02%)
Jul 12, 2011 1.970 1.980 1.950 1.960 317,113 -0.01(-0.51%)
Jul 11, 2011 1.980 1.990 1.939 1.970 350,978 +0.01(+0.51%)
Jul 08, 2011 1.910 1.980 1.910 1.960 342,035 +0.03(+1.55%)
Jul 07, 2011 1.900 1.970 1.880 1.930 520,590 +0.03(+1.58%)
Jul 06, 2011 1.890 1.900 1.850 1.900 413,387 +0.03(+1.60%)
Jul 05, 2011 1.980 2.000 1.840 1.870 1,430,064 -0.10(-5.08%)
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.