Novavax Inc (NQ: NVAX )

207.71 USD -1.97 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 204.50 211.27 201.65 209.68 2,552,703 +4.74(+2.31%)
Jun 10, 2021 205.68 212.67 197.14 204.94 3,532,712 -4.70(-2.24%)
Jun 09, 2021 200.00 214.50 199.99 209.64 4,911,991 +10.79(+5.43%)
Jun 08, 2021 197.50 204.22 185.57 198.85 3,780,794 +3.81(+1.95%)
Jun 07, 2021 186.00 199.00 182.56 195.04 3,645,757 +12.03(+6.57%)
Jun 04, 2021 174.99 186.23 173.52 183.01 2,990,119 +9.32(+5.37%)
Jun 03, 2021 165.44 177.64 164.58 173.69 3,028,041 +2.39(+1.40%)
Jun 02, 2021 143.59 175.75 141.05 171.30 5,673,125 +25.90(+17.81%)
Jun 01, 2021 149.14 150.39 142.72 145.40 2,346,548 -2.22(-1.50%)
May 28, 2021 151.29 154.40 147.11 147.62 1,705,861 -3.13(-2.08%)
May 27, 2021 153.55 157.88 147.16 150.75 5,865,913 -0.15(-0.10%)
May 26, 2021 147.01 151.88 145.00 150.90 1,825,621 +3.35(+2.27%)
May 25, 2021 148.50 149.74 143.24 147.55 2,132,742 +1.63(+1.12%)
May 24, 2021 144.30 151.19 142.75 145.92 1,791,250 +2.91(+2.03%)
May 21, 2021 149.21 149.70 142.58 143.01 1,674,474 -3.38(-2.31%)
May 20, 2021 144.11 147.95 142.14 146.39 2,023,735 +4.25(+2.99%)
May 19, 2021 139.64 146.44 137.89 142.14 1,894,140 -2.41(-1.67%)
May 18, 2021 140.29 151.57 140.29 144.55 2,828,352 +4.39(+3.13%)
May 17, 2021 133.01 140.67 128.58 140.16 2,812,756 +8.47(+6.43%)
May 14, 2021 121.25 136.36 118.31 131.69 4,242,389 +10.69(+8.83%)
May 13, 2021 129.40 133.44 117.12 121.00 5,067,914 -6.82(-5.34%)
May 12, 2021 132.50 139.86 125.46 127.82 4,734,188 -10.36(-7.50%)
May 11, 2021 134.05 146.80 121.74 138.18 8,355,131 -22.32(-13.91%)
May 10, 2021 172.04 174.89 158.01 160.50 5,360,244 -15.50(-8.81%)
May 07, 2021 177.99 179.50 170.10 176.00 2,571,197 +3.48(+2.02%)
May 06, 2021 156.00 176.88 155.00 172.52 6,211,154 +0.78(+0.45%)
May 05, 2021 186.94 194.99 160.00 171.74 6,625,837 -8.93(-4.94%)
May 04, 2021 184.65 191.97 170.00 180.67 6,325,776 -14.45(-7.41%)
May 03, 2021 238.50 239.79 190.00 195.12 8,580,013 -41.81(-17.65%)
Apr 30, 2021 239.50 249.45 235.11 236.93 2,447,600 -0.60(-0.25%)
Apr 29, 2021 247.72 252.25 231.11 237.53 2,342,327 -6.74(-2.76%)
Apr 28, 2021 253.08 253.34 235.10 244.27 4,320,488 -13.40(-5.20%)
Apr 27, 2021 221.87 263.67 220.20 257.67 7,356,578 +36.17(+16.33%)
Apr 26, 2021 209.90 225.68 204.21 221.50 2,874,321 +13.89(+6.69%)
Apr 23, 2021 207.50 213.98 203.11 207.61 2,037,000 +0.31(+0.15%)
Apr 22, 2021 213.90 217.00 203.01 207.30 2,626,896 -5.53(-2.60%)
Apr 21, 2021 204.77 217.21 200.78 212.83 2,449,731 +4.68(+2.25%)
Apr 20, 2021 217.11 222.32 200.01 208.15 2,665,074 -13.35(-6.03%)
Apr 19, 2021 220.00 227.98 212.37 221.50 3,141,617 -5.85(-2.57%)
Apr 16, 2021 201.71 228.10 200.50 227.35 4,510,900 +25.26(+12.50%)
Apr 15, 2021 202.11 207.23 195.77 202.09 2,001,880 +0.75(+0.37%)
Apr 14, 2021 197.50 211.54 196.40 201.34 4,988,727 +6.68(+3.43%)
Apr 13, 2021 184.77 201.01 182.56 194.66 6,057,344 +19.01(+10.82%)
Apr 12, 2021 183.00 184.97 172.22 175.65 2,032,448 -4.09(-2.28%)
Apr 09, 2021 174.60 184.41 174.02 179.74 2,142,100 +3.47(+1.97%)
Apr 08, 2021 173.39 179.25 173.00 176.27 1,701,851 +4.50(+2.62%)
Apr 07, 2021 178.03 179.00 170.49 171.77 1,859,589 -6.99(-3.91%)
Apr 06, 2021 175.85 182.72 173.11 178.76 1,480,191 +1.47(+0.83%)
Apr 05, 2021 190.77 191.00 175.88 177.29 2,183,620 -8.53(-4.59%)
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.