Novavax Inc (NQ: NVAX )

132.31 USD -2.25 (-1.67%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 138.46 138.60 130.63 134.56 3,145,718 -4.23(-3.05%)
Oct 21, 2021 138.00 143.81 136.53 138.79 5,632,191 +1.93(+1.41%)
Oct 20, 2021 122.94 147.44 121.35 136.86 30,514,265 -23.69(-14.76%)
Oct 19, 2021 167.42 173.45 160.20 160.55 3,015,740 -5.70(-3.43%)
Oct 18, 2021 161.61 167.89 160.56 166.25 2,630,691 +4.30(+2.66%)
Oct 15, 2021 170.00 170.74 160.31 161.95 3,147,185 -7.79(-4.59%)
Oct 14, 2021 170.01 174.64 168.50 169.74 2,591,933 +3.35(+2.01%)
Oct 13, 2021 164.09 173.24 163.71 166.39 4,450,885 +3.17(+1.94%)
Oct 12, 2021 166.02 167.55 160.60 163.22 2,231,434 -2.17(-1.31%)
Oct 11, 2021 161.64 170.89 159.55 165.39 2,672,431 +1.34(+0.82%)
Oct 08, 2021 165.33 171.01 162.24 164.05 3,289,337 -1.63(-0.98%)
Oct 07, 2021 163.24 170.03 158.40 165.68 3,156,574 +3.79(+2.34%)
Oct 06, 2021 163.99 168.70 159.11 161.89 4,908,116 -8.11(-4.77%)
Oct 05, 2021 181.50 185.21 169.73 170.00 4,588,555 -8.21(-4.61%)
Oct 04, 2021 166.81 181.34 166.57 178.21 5,745,117 -3.39(-1.87%)
Oct 01, 2021 190.91 192.40 154.28 181.60 17,547,811 -25.71(-12.40%)
Sep 30, 2021 203.35 211.48 200.52 207.31 2,790,994 +3.78(+1.86%)
Sep 29, 2021 211.10 215.55 198.13 203.53 3,752,650 -1.30(-0.63%)
Sep 28, 2021 227.19 231.89 202.22 204.83 8,383,127 -26.21(-11.34%)
Sep 27, 2021 248.55 249.04 227.40 231.04 4,660,493 -17.12(-6.90%)
Sep 24, 2021 257.30 257.30 246.25 248.16 3,007,117 -9.14(-3.55%)
Sep 23, 2021 234.24 260.69 233.54 257.30 6,955,976 +25.29(+10.90%)
Sep 22, 2021 231.41 234.11 224.15 232.01 2,357,231 +1.72(+0.75%)
Sep 21, 2021 227.89 231.98 223.00 230.29 2,870,684 +3.37(+1.49%)
Sep 20, 2021 224.07 233.45 222.14 226.92 3,272,115 -10.62(-4.47%)
Sep 17, 2021 238.21 239.00 228.21 237.54 3,137,158 +0.27(+0.11%)
Sep 16, 2021 231.14 239.70 229.50 237.27 2,217,859 +4.97(+2.14%)
Sep 15, 2021 234.73 236.32 223.05 232.30 2,873,051 -1.99(-0.85%)
Sep 14, 2021 233.08 242.50 232.10 234.29 2,784,347 +0.46(+0.20%)
Sep 13, 2021 247.42 248.67 230.21 233.83 3,999,412 -8.35(-3.45%)
Sep 10, 2021 247.34 253.39 240.25 242.18 5,196,050 -16.59(-6.41%)
Sep 09, 2021 268.00 274.10 250.36 258.77 6,701,412 -8.03(-3.01%)
Sep 08, 2021 273.06 277.80 261.15 266.80 3,751,114 -3.78(-1.40%)
Sep 07, 2021 256.55 271.95 256.40 270.58 5,984,821 +19.09(+7.59%)
Sep 03, 2021 254.00 255.48 242.55 251.49 4,328,197 -7.50(-2.90%)
Sep 02, 2021 252.44 261.48 251.01 258.99 3,353,749 +6.93(+2.75%)
Sep 01, 2021 238.00 258.77 235.11 252.06 6,120,591 +13.52(+5.67%)
Aug 31, 2021 235.00 244.90 232.20 238.54 4,076,331 +5.31(+2.28%)
Aug 30, 2021 224.30 238.20 223.75 233.23 2,682,287 +6.56(+2.89%)
Aug 27, 2021 230.83 230.83 222.10 226.67 2,903,517 -3.67(-1.59%)
Aug 26, 2021 238.18 242.56 227.45 230.34 2,693,668 -7.84(-3.29%)
Aug 25, 2021 229.20 245.87 228.51 238.18 3,745,758 +5.17(+2.22%)
Aug 24, 2021 243.14 243.14 228.02 233.01 5,819,264 -17.99(-7.17%)
Aug 23, 2021 236.00 251.13 231.08 251.00 4,822,318 +20.11(+8.71%)
Aug 20, 2021 221.45 231.35 219.21 230.89 3,969,653 +13.42(+6.17%)
Aug 19, 2021 220.63 230.44 216.75 217.47 3,132,974 -9.52(-4.19%)
Aug 18, 2021 236.39 238.40 223.65 226.99 2,811,973 -7.58(-3.23%)
Aug 17, 2021 217.60 238.84 213.00 234.57 5,181,517 +5.26(+2.29%)
Aug 16, 2021 248.60 249.34 221.33 229.31 7,801,985 -27.96(-10.87%)
Aug 13, 2021 254.69 260.00 243.60 257.27 7,093,102 +10.03(+4.06%)
Aug 12, 2021 242.09 247.40 229.12 247.24 7,480,801 +12.94(+5.52%)
Aug 11, 2021 234.20 249.50 219.30 234.30 10,874,107 +4.09(+1.78%)
Aug 10, 2021 219.14 247.98 219.14 230.21 13,430,445 +17.08(+8.01%)
Aug 09, 2021 192.97 216.98 192.00 213.13 9,522,216 +23.24(+12.24%)
Aug 06, 2021 200.00 202.77 186.05 189.89 15,243,063 -46.31(-19.61%)
Aug 05, 2021 229.80 246.65 227.20 236.20 11,003,694 +12.39(+5.54%)
Aug 04, 2021 206.17 231.25 202.57 223.81 14,521,493 +35.24(+18.69%)
Aug 03, 2021 182.51 188.58 178.95 188.57 2,345,115 +5.85(+3.20%)
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.