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 (%)
Oct 31, 2003 6.900 7.230 6.710 6.810 501,051 -0.43(-5.94%)
Oct 30, 2003 6.960 7.330 7.070 7.240 291,587 +0.28(+4.02%)
Oct 29, 2003 6.800 6.980 6.750 6.960 66,700 +0.07(+1.02%)
Oct 28, 2003 6.710 6.920 6.600 6.890 161,947 +0.24(+3.61%)
Oct 27, 2003 6.400 6.840 6.400 6.650 241,000 +0.34(+5.39%)
Oct 24, 2003 7.000 7.000 6.160 6.310 401,100 -0.58(-8.42%)
Oct 23, 2003 7.130 7.200 6.710 6.890 150,500 -0.14(-1.99%)
Oct 22, 2003 7.040 7.100 6.850 7.030 170,800 -0.02(-0.28%)
Oct 21, 2003 7.150 7.410 6.850 7.050 136,552 -0.21(-2.89%)
Oct 20, 2003 7.150 7.460 7.040 7.260 310,849 -0.06(-0.82%)
Oct 17, 2003 7.010 7.440 6.920 7.320 120,525 +0.23(+3.24%)
Oct 16, 2003 7.350 7.280 6.940 7.090 282,626 -0.26(-3.54%)
Oct 15, 2003 7.620 7.650 7.270 7.350 129,342 -0.19(-2.52%)
Oct 14, 2003 7.570 7.650 7.320 7.540 374,501 +0.24(+3.29%)
Oct 13, 2003 7.710 7.860 7.113 7.300 772,515 -0.33(-4.33%)
Oct 10, 2003 8.550 8.620 7.500 7.630 1,479,224 -0.37(-4.63%)
Oct 09, 2003 8.250 8.250 7.750 8.000 238,830 -0.17(-2.08%)
Oct 08, 2003 8.370 8.400 7.800 8.170 448,513 -0.05(-0.62%)
Oct 07, 2003 7.600 8.330 7.500 8.221 640,479 +0.50(+6.49%)
Oct 06, 2003 7.560 7.900 7.360 7.720 187,456 +0.02(+0.26%)
Oct 03, 2003 7.590 7.810 7.590 7.700 144,560 +0.02(+0.26%)
Oct 02, 2003 7.700 7.850 7.500 7.680 187,585 -0.07(-0.90%)
Oct 01, 2003 7.600 7.750 7.410 7.750 238,095 +0.41(+5.59%)
Sep 30, 2003 7.480 7.506 7.150 7.340 116,592 -0.03(-0.41%)
Sep 29, 2003 7.850 7.940 7.200 7.370 350,277 +0.07(+0.96%)
Sep 26, 2003 7.100 7.550 7.060 7.300 164,818 -0.09(-1.22%)
Sep 25, 2003 7.540 7.700 7.230 7.390 186,557 -0.07(-0.94%)
Sep 24, 2003 7.700 7.660 7.270 7.460 197,896 -0.24(-3.12%)
Sep 23, 2003 7.470 7.800 7.150 7.700 215,781 +0.26(+3.49%)
Sep 22, 2003 7.380 7.460 7.060 7.440 216,862 +0.06(+0.81%)
Sep 19, 2003 7.200 7.580 7.200 7.380 233,371 +0.32(+4.53%)
Sep 18, 2003 6.990 7.090 6.700 7.060 172,568 +0.07(+1.00%)
Sep 17, 2003 7.110 7.230 6.900 6.990 136,048 -0.12(-1.69%)
Sep 16, 2003 7.350 7.350 7.050 7.110 117,223 -0.15(-2.07%)
Sep 15, 2003 7.350 7.360 7.011 7.260 136,800 +0.06(+0.83%)
Sep 12, 2003 7.300 7.360 6.950 7.200 240,600 -0.10(-1.37%)
Sep 11, 2003 7.000 7.490 6.900 7.300 311,500 +0.32(+4.58%)
Sep 10, 2003 7.330 7.350 6.710 6.980 273,000 -0.27(-3.72%)
Sep 09, 2003 7.450 7.500 6.960 7.250 282,000 +0.13(+1.83%)
Sep 08, 2003 6.940 7.340 6.700 7.120 645,600 +0.37(+5.48%)
Sep 05, 2003 6.450 7.000 6.280 6.750 526,748 +0.46(+7.31%)
Sep 04, 2003 6.310 6.450 6.150 6.290 215,200 +0.14(+2.28%)
Sep 03, 2003 6.260 6.390 6.050 6.150 291,800 -0.05(-0.81%)
Sep 02, 2003 6.220 6.380 6.050 6.200 333,600 +0.07(+1.14%)
Aug 29, 2003 6.300 6.350 6.120 6.130 106,100 -0.07(-1.13%)
Aug 28, 2003 6.000 6.350 5.970 6.200 279,300 +0.20(+3.33%)
Aug 27, 2003 5.700 6.130 5.440 6.000 286,200 +0.34(+6.01%)
Aug 26, 2003 5.480 5.800 5.300 5.660 82,600 +0.21(+3.85%)
Aug 25, 2003 5.550 5.620 5.300 5.450 50,900 -0.10(-1.80%)
Aug 22, 2003 5.500 5.640 5.400 5.550 165,100 +0.04(+0.73%)
Aug 21, 2003 5.400 5.580 5.350 5.510 159,800 +0.11(+2.04%)
Aug 20, 2003 5.320 5.460 5.000 5.400 342,800 +0.04(+0.75%)
Aug 19, 2003 5.630 5.660 5.220 5.360 182,300 -0.22(-3.94%)
Aug 18, 2003 5.600 5.620 5.310 5.580 124,700 -0.06(-1.06%)
Aug 15, 2003 5.500 5.900 5.350 5.640 48,700 -0.02(-0.35%)
Aug 14, 2003 5.630 5.700 5.420 5.660 38,700 +0.11(+1.98%)
Aug 13, 2003 5.600 5.880 5.410 5.550 117,800 +0.02(+0.36%)
Aug 12, 2003 5.650 5.800 5.450 5.530 68,100 -0.10(-1.78%)
Aug 11, 2003 5.860 5.860 5.460 5.630 66,600 -0.03(-0.53%)
Aug 08, 2003 5.730 6.030 5.650 5.660 127,400 +0.06(+1.07%)
Aug 07, 2003 5.760 5.850 5.280 5.600 108,400 -0.16(-2.78%)
Aug 06, 2003 6.150 6.150 5.700 5.760 153,700 -0.29(-4.79%)
Aug 05, 2003 6.060 6.350 5.960 6.050 199,000 +0.05(+0.83%)
Aug 04, 2003 6.240 6.240 5.900 6.000 74,500 -0.07(-1.15%)
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.