Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

8.910 -0.270 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2002 81.00 84.00 78.00 79.20 1,660 -0.80(-1.00%)
Oct 30, 2002 77.00 81.40 75.34 80.00 3,461 +0.40(+0.50%)
Oct 29, 2002 77.20 81.52 77.00 79.60 1,507 +0.60(+0.76%)
Oct 28, 2002 82.80 82.80 78.00 79.00 2,755 -1.00(-1.25%)
Oct 25, 2002 80.30 83.00 77.60 80.00 3,908 +1.00(+1.27%)
Oct 24, 2002 74.00 84.00 74.00 79.00 3,970 +1.80(+2.33%)
Oct 23, 2002 74.44 81.00 73.80 77.20 560 +3.00(+4.04%)
Oct 22, 2002 77.98 80.00 74.20 74.20 1,070 -3.80(-4.87%)
Oct 21, 2002 74.20 82.58 74.20 78.00 740 +3.60(+4.84%)
Oct 18, 2002 82.00 82.80 73.60 74.40 1,085 -7.60(-9.27%)
Oct 17, 2002 80.00 83.00 80.00 82.00 1,831 +2.00(+2.50%)
Oct 16, 2002 72.60 80.00 70.20 80.00 1,421 +7.00(+9.59%)
Oct 15, 2002 76.80 78.80 71.60 73.00 682 -2.20(-2.93%)
Oct 14, 2002 75.20 78.60 70.20 75.20 686 +0.00(+0.00%)
Oct 11, 2002 71.80 76.00 69.40 75.20 4,710 +1.20(+1.62%)
Oct 10, 2002 75.60 75.60 65.40 74.00 2,485 +4.00(+5.71%)
Oct 09, 2002 74.40 74.40 70.00 70.00 1,500 -2.60(-3.58%)
Oct 08, 2002 76.80 76.80 71.80 72.60 1,500 -3.40(-4.47%)
Oct 07, 2002 75.06 79.00 71.00 76.00 1,475 -1.20(-1.55%)
Oct 04, 2002 79.00 80.60 76.00 77.20 920 -2.80(-3.50%)
Oct 03, 2002 79.20 80.40 75.00 80.00 1,215 +1.40(+1.78%)
Oct 02, 2002 80.00 82.00 75.40 78.60 1,970 -1.20(-1.50%)
Oct 01, 2002 82.00 87.40 75.40 79.80 2,420 -6.80(-7.85%)
Sep 30, 2002 78.02 87.40 78.02 86.60 4,165 +4.60(+5.61%)
Sep 27, 2002 78.00 82.00 78.00 82.00 4,545 +0.60(+0.74%)
Sep 26, 2002 76.00 82.74 76.00 81.40 3,440 +4.60(+5.99%)
Sep 25, 2002 65.60 79.80 64.20 76.80 13,525 +10.20(+15.32%)
Sep 24, 2002 62.20 66.80 61.00 66.60 1,110 +4.60(+7.42%)
Sep 23, 2002 67.80 67.80 62.00 62.00 1,265 -5.98(-8.80%)
Sep 20, 2002 64.60 67.98 61.00 67.98 4,595 -3.62(-5.06%)
Sep 19, 2002 72.58 72.58 63.00 71.60 2,575 +1.60(+2.29%)
Sep 18, 2002 64.00 72.00 57.20 70.00 2,398 +5.00(+7.69%)
Sep 17, 2002 72.70 72.80 65.00 65.00 1,770 -5.00(-7.14%)
Sep 16, 2002 73.00 74.76 70.00 70.00 1,346 -3.20(-4.37%)
Sep 13, 2002 77.80 78.00 73.00 73.20 980 -1.40(-1.88%)
Sep 12, 2002 77.60 78.00 73.00 74.60 835 -3.00(-3.87%)
Sep 11, 2002 74.45 81.20 73.62 77.60 2,580 +0.81(+1.05%)
Sep 10, 2002 88.20 88.20 71.80 76.79 8,593 -6.41(-7.70%)
Sep 09, 2002 75.40 84.20 73.00 83.20 2,623 +8.20(+10.93%)
Sep 06, 2002 80.00 80.40 74.00 75.00 825 -3.00(-3.85%)
Sep 05, 2002 69.20 83.00 68.00 78.00 4,865 +6.00(+8.33%)
Sep 04, 2002 65.40 72.40 63.60 72.00 870 +5.80(+8.76%)
Sep 03, 2002 67.00 69.00 66.00 66.20 1,162 -2.00(-2.93%)
Aug 30, 2002 70.00 70.00 63.80 68.20 91,500 +0.20(+0.29%)
Aug 29, 2002 68.00 70.40 63.20 68.00 435 +2.60(+3.98%)
Aug 28, 2002 64.20 66.44 64.20 65.40 762 -2.80(-4.11%)
Aug 27, 2002 72.00 78.20 61.00 68.20 2,611 -4.80(-6.58%)
Aug 26, 2002 58.20 73.00 56.00 73.00 1,440 +11.20(+18.12%)
Aug 23, 2002 66.00 66.40 58.20 61.80 2,070 -0.20(-0.32%)
Aug 22, 2002 67.00 73.00 61.00 62.00 1,450 -6.40(-9.36%)
Aug 21, 2002 67.60 72.80 67.00 68.40 866 +0.80(+1.18%)
Aug 20, 2002 72.40 72.80 65.40 67.60 1,740 -9.00(-11.75%)
Aug 16, 2002 82.60 82.60 76.00 76.60 1,022 -5.80(-7.04%)
Aug 15, 2002 82.40 82.60 76.20 82.40 3,085 +1.20(+1.48%)
Aug 14, 2002 71.60 82.40 71.60 81.20 2,005 +8.80(+12.15%)
Aug 13, 2002 77.40 79.80 70.80 72.40 1,005 -6.20(-7.89%)
Aug 12, 2002 75.60 83.20 70.00 78.60 2,232 -7.40(-8.60%)
Aug 07, 2002 81.00 96.20 81.00 86.00 7,187 +2.00(+2.38%)
Aug 06, 2002 61.40 85.40 60.40 84.00 4,983 +24.00(+40.00%)
Aug 05, 2002 59.80 65.80 58.80 60.00 2,249 -0.60(-0.99%)
Aug 02, 2002 60.00 62.40 55.00 60.60 2,895 +0.60(+1.00%)
Aug 01, 2002 61.80 64.20 58.00 60.00 2,243 -4.20(-6.54%)
Jul 31, 2002 59.00 65.80 59.00 64.20 3,625 +2.00(+3.22%)
Jul 30, 2002 57.20 62.88 57.20 62.20 1,856 -1.40(-2.20%)
Jul 29, 2002 60.00 64.60 56.40 63.60 6,083 +3.58(+5.96%)
Jul 26, 2002 61.60 61.80 49.80 60.02 4,603 +1.42(+2.42%)
Jul 25, 2002 55.80 61.00 53.80 58.60 6,502 +6.38(+12.22%)
Jul 24, 2002 47.00 55.80 42.60 52.22 4,820 +12.22(+30.55%)
Jul 23, 2002 47.60 52.40 40.00 40.00 5,760 -6.60(-14.16%)
Jul 22, 2002 42.80 47.60 40.10 46.60 5,055 +5.00(+12.02%)
Jul 19, 2002 40.00 41.60 37.40 41.60 6,820 -0.40(-0.95%)
Jul 17, 2002 49.80 51.80 35.00 42.00 8,095 -6.00(-12.50%)
Jul 12, 2002 50.00 52.78 43.00 48.00 16,435 -0.80(-1.64%)
Jul 11, 2002 46.80 54.00 44.40 48.80 30,180 +5.80(+13.49%)
Jul 10, 2002 52.60 55.00 42.00 43.00 14,195 -8.00(-15.69%)
Jul 09, 2002 75.00 75.00 51.00 51.00 21,165 -26.80(-34.45%)
Jul 05, 2002 79.80 80.00 73.40 77.80 795 +2.80(+3.73%)
Jul 04, 2002 73.00 76.60 68.20 75.00 2,105 +0.00(+0.00%)
Jul 03, 2002 73.00 76.60 68.20 75.00 2,105 +2.00(+2.74%)
Jul 02, 2002 70.60 78.40 70.00 73.00 8,270 +0.00(+0.00%)
Jul 01, 2002 84.00 87.78 70.00 73.00 7,515 -12.20(-14.32%)
Jun 28, 2002 86.80 92.20 83.40 85.20 34,210 -3.80(-4.27%)
Jun 27, 2002 95.20 96.80 80.00 89.00 5,515 -4.00(-4.30%)
Jun 26, 2002 92.40 96.80 90.00 93.00 2,470 -6.00(-6.06%)
Jun 25, 2002 92.00 99.80 90.20 99.00 6,915 -1.00(-1.00%)
Jun 21, 2002 101.00 101.00 98.20 100.00 6,405 +4.00(+4.17%)
Jun 20, 2002 96.42 101.00 96.00 96.00 7,620 -1.40(-1.44%)
Jun 19, 2002 100.00 100.00 97.40 97.40 2,830 -2.60(-2.60%)
Jun 18, 2002 104.00 104.00 98.00 100.00 8,445 -3.00(-2.91%)
Jun 17, 2002 102.00 103.00 99.80 103.00 4,910 +1.00(+0.98%)
Jun 14, 2002 98.80 102.00 93.20 102.00 5,600 +4.80(+4.94%)
Jun 12, 2002 96.00 98.00 93.00 97.20 3,975 -0.80(-0.82%)
Jun 11, 2002 97.00 100.00 96.40 98.00 3,105 -1.40(-1.41%)
Jun 10, 2002 97.00 100.60 95.00 99.40 7,590 -0.60(-0.60%)
Jun 07, 2002 98.80 100.00 94.00 100.00 6,150 +1.00(+1.01%)
Jun 06, 2002 100.00 101.00 96.00 99.00 5,560 -0.58(-0.58%)
Jun 05, 2002 95.00 101.40 94.00 99.58 5,595 +7.58(+8.24%)
May 31, 2002 92.00 92.20 85.00 92.00 5,365 +4.02(+4.57%)
May 28, 2002 99.96 100.80 86.00 87.98 6,235 -8.02(-8.35%)
May 27, 2002 99.60 99.60 95.20 96.00 1,285 +0.00(+0.00%)
May 24, 2002 99.60 99.60 95.20 96.00 1,285 -3.60(-3.61%)
May 23, 2002 97.00 101.60 91.80 99.60 2,765 +0.80(+0.81%)
May 22, 2002 92.80 99.80 87.40 98.80 3,195 +5.98(+6.44%)
May 21, 2002 99.80 100.00 92.80 92.82 4,985 -7.18(-7.18%)
May 20, 2002 101.60 101.80 97.60 100.00 5,145 -1.00(-0.99%)
May 17, 2002 96.00 101.00 95.00 101.00 12,750 +5.00(+5.21%)
May 16, 2002 104.00 109.20 91.80 96.00 8,530 -6.00(-5.88%)
May 15, 2002 91.20 102.20 91.20 102.00 13,910 +10.40(+11.35%)
May 14, 2002 95.00 95.00 91.00 91.60 4,450 -0.40(-0.43%)
May 13, 2002 92.80 95.00 90.00 92.00 2,570 +1.60(+1.77%)
May 10, 2002 90.40 95.00 90.00 90.40 8,755 -1.60(-1.74%)
May 09, 2002 100.00 100.00 92.00 92.00 4,180 -6.40(-6.50%)
May 08, 2002 102.00 102.00 95.00 98.40 3,050 -1.60(-1.60%)
May 07, 2002 98.00 100.00 94.00 100.00 5,285 +6.40(+6.84%)
May 06, 2002 91.80 102.00 91.00 93.60 12,145 +0.00(+0.00%)
May 03, 2002 97.40 97.40 93.00 93.60 9,750 -0.80(-0.85%)
May 02, 2002 91.90 97.80 86.80 94.40 23,275 +2.00(+2.16%)
May 01, 2002 100.40 101.00 91.00 92.40 11,550 -7.60(-7.60%)
Apr 30, 2002 110.60 110.60 97.80 100.00 13,105 -8.60(-7.92%)
Apr 29, 2002 120.00 120.40 107.00 108.60 15,360 -9.40(-7.97%)
Apr 26, 2002 106.00 120.00 105.80 118.00 15,530 +14.20(+13.68%)
Apr 25, 2002 137.80 138.00 98.00 103.80 102,500 -119.20(-53.45%)
Apr 22, 2002 216.00 227.00 215.00 223.00 8,640 -5.02(-2.20%)
Apr 19, 2002 227.00 231.00 223.00 228.02 12,775 -5.18(-2.22%)
Apr 18, 2002 231.00 235.00 225.00 233.20 7,955 +2.20(+0.95%)
Apr 17, 2002 224.80 231.00 219.00 231.00 3,775 +1.00(+0.43%)
Apr 16, 2002 238.00 238.00 219.60 230.00 32,250 -9.60(-4.01%)
Apr 15, 2002 229.40 239.60 226.00 239.60 3,845 +5.20(+2.22%)
Apr 12, 2002 218.70 234.40 218.00 234.40 6,320 +14.80(+6.74%)
Apr 11, 2002 208.80 224.40 206.00 219.60 6,520 +4.62(+2.15%)
Apr 10, 2002 213.80 219.00 206.80 214.98 2,825 -3.42(-1.57%)
Apr 09, 2002 217.30 221.60 215.40 218.40 1,505 -4.00(-1.80%)
Apr 08, 2002 217.20 224.40 213.00 222.40 2,345 -1.60(-0.71%)
Apr 05, 2002 221.60 224.00 217.00 224.00 3,310 +1.20(+0.54%)
Apr 04, 2002 224.00 224.40 220.00 222.80 3,165 +2.40(+1.09%)
Apr 03, 2002 224.00 225.00 220.40 220.40 1,480 -3.20(-1.43%)
Apr 02, 2002 227.20 227.40 220.40 223.60 1,510 -8.40(-3.62%)
Apr 01, 2002 225.00 233.60 220.00 232.00 3,945 +3.20(+1.40%)
Mar 29, 2002 219.60 228.80 217.00 228.80 3,185 +0.00(+0.00%)
Mar 28, 2002 219.60 228.80 217.00 228.80 3,185 +8.60(+3.91%)
Mar 27, 2002 225.00 226.80 220.00 220.20 3,320 -6.58(-2.90%)
Mar 26, 2002 234.80 235.00 223.00 226.78 6,050 -0.22(-0.10%)
Mar 25, 2002 237.40 239.60 221.00 227.00 15,760 +3.40(+1.52%)
Mar 22, 2002 209.80 239.20 205.20 223.60 23,655 +13.80(+6.58%)
Mar 21, 2002 200.00 210.00 199.80 209.80 7,000 +9.80(+4.90%)
Mar 20, 2002 198.20 201.40 198.20 200.00 4,275 +0.00(+0.00%)
Mar 19, 2002 200.00 202.80 197.00 200.00 3,030 +0.00(+0.00%)
Mar 18, 2002 205.60 206.20 193.80 200.00 3,010 -1.40(-0.70%)
Mar 15, 2002 210.00 212.03 198.00 201.40 8,000 -7.40(-3.54%)
Mar 14, 2002 209.80 218.00 208.80 208.80 3,665 +1.60(+0.77%)
Mar 13, 2002 205.60 211.20 202.20 207.20 2,935 -0.40(-0.19%)
Mar 12, 2002 205.00 210.40 203.00 207.60 1,115 +2.00(+0.97%)
Mar 11, 2002 213.60 213.80 200.20 205.60 2,835 -5.18(-2.46%)
Mar 08, 2002 219.80 222.00 206.20 210.78 3,035 -7.22(-3.31%)
Mar 07, 2002 213.60 223.00 212.80 218.00 3,645 +10.01(+4.81%)
Mar 06, 2002 207.00 212.40 202.90 207.99 2,260 +4.99(+2.46%)
Mar 05, 2002 207.80 209.00 203.00 203.00 4,605 -4.30(-2.07%)
Mar 04, 2002 200.50 208.00 200.20 207.30 1,140 +7.30(+3.65%)
Mar 01, 2002 208.40 208.80 198.00 200.00 3,710 -7.60(-3.66%)
Feb 28, 2002 206.10 208.77 199.20 207.60 1,635 +4.20(+2.06%)
Feb 27, 2002 206.00 222.80 200.00 203.40 3,260 -2.60(-1.26%)
Feb 26, 2002 212.70 213.00 203.20 206.00 2,160 -6.60(-3.10%)
Feb 25, 2002 207.00 213.20 204.00 212.60 3,415 +7.80(+3.81%)
Feb 22, 2002 195.20 206.80 195.00 204.80 5,230 +4.80(+2.40%)
Feb 21, 2002 196.40 209.60 190.00 200.00 8,090 +2.80(+1.42%)
Feb 20, 2002 181.20 197.20 180.00 197.20 2,455 +16.20(+8.95%)
Feb 19, 2002 186.00 187.80 180.00 181.00 3,630 -1.40(-0.77%)
Feb 18, 2002 179.20 185.00 179.00 182.40 11,965 +0.00(+0.00%)
Feb 15, 2002 179.20 185.00 179.00 182.40 11,965 +3.40(+1.90%)
Feb 14, 2002 184.50 196.80 178.20 179.00 9,080 -3.40(-1.86%)
Feb 13, 2002 181.80 183.00 179.10 182.40 7,265 +2.40(+1.33%)
Feb 12, 2002 180.00 184.40 177.00 180.00 5,935 +0.00(+0.00%)
Feb 11, 2002 186.80 192.00 175.40 180.00 6,690 -5.00(-2.70%)
Feb 08, 2002 194.80 195.00 182.00 185.00 2,130 -4.80(-2.53%)
Feb 07, 2002 200.00 200.00 188.60 189.80 2,880 -9.80(-4.91%)
Feb 06, 2002 190.00 200.00 180.60 199.60 7,610 +9.60(+5.05%)
Feb 05, 2002 198.00 199.00 190.00 190.00 8,955 -5.00(-2.56%)
Feb 04, 2002 210.00 210.00 194.60 195.00 3,365 -13.20(-6.34%)
Feb 01, 2002 200.40 212.00 200.40 208.20 7,155 +8.80(+4.41%)
Jan 31, 2002 218.20 220.00 195.20 199.40 14,280 -18.60(-8.53%)
Jan 30, 2002 233.00 235.00 217.00 218.00 14,700 -15.00(-6.44%)
Jan 29, 2002 228.20 234.00 226.60 233.00 2,820 +1.00(+0.43%)
Jan 28, 2002 240.00 240.20 223.00 232.00 6,115 -8.00(-3.33%)
Jan 25, 2002 243.60 244.00 240.00 240.00 1,400 -3.60(-1.48%)
Jan 24, 2002 240.00 246.20 240.00 243.60 3,395 +3.60(+1.50%)
Jan 23, 2002 233.70 240.00 232.70 240.00 1,900 +6.60(+2.83%)
Jan 22, 2002 237.70 237.70 228.40 233.40 3,280 -4.60(-1.93%)
Jan 21, 2002 238.00 240.00 235.20 238.00 3,790 +0.00(+0.00%)
Jan 18, 2002 238.00 240.00 235.20 238.00 3,790 -0.20(-0.08%)
Jan 17, 2002 239.60 240.00 233.00 238.20 6,045 +1.40(+0.59%)
Jan 16, 2002 239.60 239.60 235.20 236.80 5,760 -2.80(-1.17%)
Jan 15, 2002 229.60 239.60 229.60 239.60 10,125 +9.60(+4.17%)
Jan 14, 2002 235.00 241.80 230.00 230.00 4,885 -4.40(-1.88%)
Jan 11, 2002 242.00 246.60 234.40 234.40 3,780 -12.20(-4.95%)
Jan 10, 2002 243.20 252.00 241.00 246.60 4,365 -3.40(-1.36%)
Jan 09, 2002 265.00 267.80 243.40 250.00 7,350 -32.00(-11.35%)
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.