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 (%)
May 30, 2003 3.910 3.950 3.430 3.800 243,200 +0.03(+0.80%)
May 29, 2003 3.600 4.050 3.570 3.770 48,400 -0.16(-4.07%)
May 28, 2003 3.870 4.010 3.810 3.930 42,400 -0.15(-3.65%)
May 27, 2003 4.140 4.170 3.870 4.079 57,700 +0.03(+0.72%)
May 23, 2003 4.040 4.090 3.880 4.050 36,000 +0.04(+1.00%)
May 22, 2003 3.690 4.040 3.690 4.010 37,000 +0.23(+6.06%)
May 21, 2003 3.740 3.900 3.580 3.781 58,800 +0.06(+1.67%)
May 20, 2003 3.780 3.850 3.650 3.719 44,000 -0.06(-1.61%)
May 19, 2003 4.000 4.030 3.650 3.780 100,100 -0.22(-5.50%)
May 16, 2003 4.250 4.250 4.000 4.000 54,800 -0.04(-0.99%)
May 15, 2003 4.150 4.420 4.000 4.040 185,700 +0.01(+0.25%)
May 14, 2003 4.230 4.370 4.000 4.030 101,700 -0.06(-1.47%)
May 13, 2003 4.180 4.370 4.080 4.090 42,100 +0.09(+2.25%)
May 12, 2003 4.010 4.100 3.980 4.000 28,200 -0.03(-0.74%)
May 09, 2003 4.000 4.050 3.970 4.030 49,500 +0.02(+0.50%)
May 08, 2003 4.060 4.060 3.910 4.010 86,800 -0.04(-0.99%)
May 07, 2003 4.200 4.220 4.050 4.050 33,700 -0.09(-2.17%)
May 06, 2003 4.300 4.380 4.100 4.140 91,600 -0.11(-2.59%)
May 05, 2003 4.400 4.400 4.140 4.250 129,300 +0.08(+1.92%)
May 02, 2003 4.090 4.270 3.920 4.170 80,800 +0.22(+5.57%)
May 01, 2003 4.010 4.140 3.950 3.950 55,700 -0.05(-1.25%)
Apr 30, 2003 3.980 4.200 3.980 4.000 17,700 +0.01(+0.25%)
Apr 29, 2003 4.030 4.170 3.940 3.990 34,700 -0.18(-4.32%)
Apr 28, 2003 4.030 4.170 4.010 4.170 44,800 +0.12(+2.96%)
Apr 25, 2003 4.120 4.120 4.010 4.050 37,900 -0.05(-1.24%)
Apr 24, 2003 4.250 4.300 4.100 4.101 39,200 -0.19(-4.41%)
Apr 23, 2003 4.160 4.290 4.120 4.290 42,900 +0.13(+3.12%)
Apr 22, 2003 4.050 4.210 4.000 4.160 19,100 +0.10(+2.44%)
Apr 21, 2003 4.200 4.207 4.050 4.061 18,500 -0.08(-1.91%)
Apr 17, 2003 4.030 4.150 4.030 4.140 16,200 +0.08(+1.97%)
Apr 16, 2003 4.130 4.180 4.000 4.060 15,300 -0.07(-1.69%)
Apr 15, 2003 4.050 4.150 4.050 4.130 59,500 +0.23(+5.90%)
Apr 14, 2003 4.140 4.150 3.900 3.900 19,500 -0.24(-5.80%)
Apr 11, 2003 4.230 4.230 4.020 4.140 21,400 -0.09(-2.13%)
Apr 10, 2003 4.070 4.240 3.860 4.230 39,900 +0.08(+1.93%)
Apr 09, 2003 4.230 4.330 3.950 4.150 95,000 +0.15(+3.75%)
Apr 08, 2003 4.060 4.150 3.840 4.000 40,300 +0.01(+0.25%)
Apr 07, 2003 4.090 4.170 3.930 3.990 37,400 -0.20(-4.77%)
Apr 04, 2003 4.300 4.370 4.150 4.190 28,500 -0.06(-1.41%)
Apr 03, 2003 4.080 4.340 4.080 4.250 64,400 +0.06(+1.43%)
Apr 02, 2003 4.200 4.210 4.040 4.190 61,400 +0.13(+3.20%)
Apr 01, 2003 4.080 4.140 4.050 4.060 37,400 +0.06(+1.50%)
Mar 31, 2003 3.900 4.080 3.880 4.000 37,611 +0.08(+2.04%)
Mar 28, 2003 4.050 4.050 3.920 3.920 34,781 -0.12(-2.97%)
Mar 27, 2003 4.070 4.070 3.960 4.040 18,254 +0.04(+1.00%)
Mar 26, 2003 4.090 4.100 3.900 4.000 29,277 -0.11(-2.68%)
Mar 25, 2003 4.200 4.250 4.100 4.110 15,204 -0.04(-0.96%)
Mar 24, 2003 4.255 4.255 4.150 4.150 11,900 -0.14(-3.26%)
Mar 21, 2003 4.140 4.470 4.140 4.290 173,303 +0.14(+3.37%)
Mar 20, 2003 4.330 4.330 3.830 4.150 52,684 -0.12(-2.81%)
Mar 19, 2003 4.180 4.280 4.101 4.270 66,371 +0.01(+0.23%)
Mar 18, 2003 4.640 4.640 4.170 4.260 38,117 -0.33(-7.19%)
Mar 17, 2003 4.520 4.600 4.500 4.590 28,542 +0.01(+0.24%)
Mar 14, 2003 4.600 4.600 4.450 4.579 20,078 +0.25(+5.75%)
Mar 13, 2003 4.270 4.420 4.270 4.330 21,700 +0.13(+3.10%)
Mar 12, 2003 4.220 4.320 4.140 4.200 24,800 -0.04(-0.90%)
Mar 11, 2003 4.630 4.630 4.200 4.238 52,300 -0.29(-6.45%)
Mar 10, 2003 4.650 4.650 4.440 4.530 29,500 -0.06(-1.31%)
Mar 07, 2003 4.600 4.750 4.590 4.590 60,900 -0.07(-1.50%)
Mar 06, 2003 4.600 4.660 4.600 4.660 23,500 +0.06(+1.30%)
Mar 05, 2003 4.700 4.720 4.420 4.600 60,700 +0.00(+0.00%)
Mar 04, 2003 4.310 4.750 4.290 4.600 140,200 +0.29(+6.73%)
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.