Skip to main content

Novavax Inc (NQ: NVAX )

4.900 +0.050 (+1.03%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.40 44.00 40.40 42.00 42,215 -0.20(-0.47%)
Oct 26, 2012 44.40 42.20 42.20 42.20 59,975 -2.40(-5.38%)
Oct 25, 2012 45.20 45.40 44.00 44.60 19,362 +0.00(+0.00%)
Oct 24, 2012 44.00 46.00 43.40 44.60 28,832 +1.40(+3.24%)
Oct 23, 2012 43.20 43.60 41.80 43.20 23,806 -1.00(-2.26%)
Oct 19, 2012 46.80 46.80 43.20 44.20 53,788 -2.80(-5.96%)
Oct 18, 2012 46.40 48.00 45.80 47.00 90,155 +2.20(+4.91%)
Oct 17, 2012 44.80 45.40 43.60 44.80 17,368 +0.00(+0.00%)
Oct 16, 2012 43.40 45.20 43.20 44.80 22,491 +1.60(+3.70%)
Oct 15, 2012 44.00 44.00 42.40 43.20 11,790 -0.80(-1.82%)
Oct 12, 2012 42.80 44.20 42.60 44.00 20,229 +1.20(+2.80%)
Oct 11, 2012 43.20 43.60 42.40 42.80 11,147 -0.20(-0.47%)
Oct 10, 2012 43.80 44.40 42.20 43.00 16,795 -0.60(-1.38%)
Oct 09, 2012 44.60 44.60 43.00 43.60 22,544 -0.20(-0.46%)
Oct 08, 2012 45.00 45.40 43.60 43.80 24,320 -1.60(-3.52%)
Oct 05, 2012 47.40 47.40 44.20 45.40 39,058 -1.80(-3.81%)
Oct 04, 2012 47.60 48.00 45.00 47.20 73,977 +0.00(+0.00%)
Oct 03, 2012 47.40 47.80 46.00 47.20 28,219 +0.20(+0.43%)
Oct 02, 2012 44.80 48.80 42.80 47.00 110,837 -0.80(-1.67%)
Oct 01, 2012 43.40 48.00 43.00 47.80 168,941 +4.60(+10.65%)
Sep 28, 2012 41.20 43.60 40.60 43.20 84,695 +1.60(+3.85%)
Sep 27, 2012 40.60 42.70 40.40 41.60 52,324 +1.20(+2.97%)
Sep 26, 2012 40.80 41.40 39.80 40.40 18,727 -0.40(-0.98%)
Sep 25, 2012 41.20 43.00 40.60 40.80 46,441 -0.20(-0.49%)
Sep 24, 2012 40.00 41.40 39.20 41.00 33,096 +1.00(+2.50%)
Sep 21, 2012 40.40 40.60 39.60 40.00 47,982 +0.20(+0.50%)
Sep 20, 2012 38.80 40.80 38.80 39.80 36,761 +0.60(+1.53%)
Sep 19, 2012 40.20 40.40 38.60 39.20 36,821 -0.20(-0.51%)
Sep 18, 2012 37.60 39.60 37.40 39.40 45,351 +1.60(+4.23%)
Sep 17, 2012 37.80 38.40 37.60 37.80 17,221 +0.00(+0.00%)
Sep 14, 2012 38.20 38.40 37.60 37.80 29,158 +0.00(+0.00%)
Sep 13, 2012 37.80 39.00 37.20 37.80 32,931 +0.20(+0.53%)
Sep 12, 2012 38.00 38.00 37.20 37.60 17,873 -0.60(-1.57%)
Sep 11, 2012 38.60 39.20 36.60 38.20 14,184 -0.40(-1.04%)
Sep 10, 2012 40.00 40.00 35.80 38.60 55,453 -1.20(-3.02%)
Sep 07, 2012 40.00 40.60 39.00 39.80 27,182 +0.00(+0.00%)
Sep 06, 2012 39.80 40.20 39.20 39.80 39,211 +0.20(+0.51%)
Sep 05, 2012 40.40 41.00 39.60 39.60 38,504 -1.20(-2.94%)
Sep 04, 2012 40.80 41.30 40.00 40.80 22,747 +0.00(+0.00%)
Aug 31, 2012 40.80 41.40 40.00 40.80 42,084 +0.80(+2.00%)
Aug 30, 2012 41.40 41.40 39.60 40.00 13,277 -1.60(-3.85%)
Aug 29, 2012 41.00 41.80 40.60 41.60 34,095 +1.60(+4.00%)
Aug 27, 2012 40.40 40.40 39.00 40.00 19,470 +0.00(+0.00%)
Aug 24, 2012 39.00 40.20 38.60 40.00 21,879 +0.80(+2.04%)
Aug 23, 2012 39.60 39.80 39.00 39.20 13,181 -0.60(-1.51%)
Aug 22, 2012 39.40 40.00 38.60 39.80 12,144 +0.40(+1.02%)
Aug 21, 2012 40.00 40.40 39.20 39.40 11,928 -0.60(-1.50%)
Aug 20, 2012 40.80 40.80 39.40 40.00 9,883 -1.00(-2.44%)
Aug 17, 2012 40.80 41.20 40.20 41.00 21,991 +0.00(+0.00%)
Aug 16, 2012 40.00 41.40 39.80 41.00 21,378 +1.00(+2.50%)
Aug 15, 2012 39.20 40.00 38.40 40.00 22,403 +0.60(+1.52%)
Aug 14, 2012 39.60 40.20 39.00 39.40 18,574 +0.00(+0.00%)
Aug 13, 2012 41.20 41.21 39.20 39.40 21,582 -2.00(-4.83%)
Aug 10, 2012 39.40 42.00 39.00 41.40 36,369 +1.80(+4.55%)
Aug 09, 2012 40.80 41.20 38.40 39.60 30,730 -1.60(-3.88%)
Aug 08, 2012 41.80 42.00 40.80 41.20 23,145 -1.00(-2.37%)
Aug 07, 2012 42.40 42.40 41.00 42.20 50,924 +0.00(+0.00%)
Aug 06, 2012 41.80 42.40 40.60 42.20 71,463 +0.40(+0.96%)
Aug 03, 2012 41.40 43.31 41.00 41.80 53,192 -0.40(-0.95%)
Aug 02, 2012 42.00 42.40 40.80 42.20 42,833 +0.00(+0.00%)
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.