Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.670 7.740 7.265 7.450 3,517,180 -0.26(-3.37%)
May 05, 2023 7.620 8.100 7.530 7.710 5,845,252 +0.13(+1.72%)
May 04, 2023 7.200 7.620 7.050 7.580 3,520,035 +0.43(+6.01%)
May 03, 2023 7.010 7.295 6.890 7.150 3,005,221 +0.11(+1.56%)
May 02, 2023 7.640 7.750 7.030 7.040 3,519,137 -0.68(-8.81%)
May 01, 2023 7.690 7.750 7.440 7.720 2,179,801 +0.05(+0.65%)
Apr 28, 2023 7.460 7.770 7.330 7.670 3,450,580 +0.11(+1.46%)
Apr 27, 2023 7.610 7.869 7.355 7.560 4,412,560 +0.03(+0.40%)
Apr 26, 2023 7.650 7.760 7.410 7.530 3,948,545 -0.10(-1.31%)
Apr 25, 2023 8.280 8.360 7.615 7.630 4,765,644 -0.45(-5.57%)
Apr 24, 2023 8.530 8.690 8.035 8.080 3,692,289 -0.60(-6.91%)
Apr 21, 2023 8.280 8.886 8.240 8.680 5,229,412 +0.45(+5.47%)
Apr 20, 2023 8.520 8.560 8.020 8.230 7,421,853 -0.73(-8.15%)
Apr 19, 2023 9.100 9.300 8.700 8.960 3,868,370 -0.34(-3.66%)
Apr 18, 2023 9.540 9.540 8.510 9.300 7,130,220 -0.16(-1.69%)
Apr 17, 2023 9.330 9.680 8.939 9.460 4,810,461 +0.30(+3.28%)
Apr 14, 2023 9.430 9.535 9.010 9.160 3,979,046 -0.36(-3.78%)
Apr 13, 2023 9.180 9.530 8.970 9.520 6,249,782 +0.48(+5.31%)
Apr 12, 2023 9.150 9.340 8.740 9.040 7,320,776 +0.00(+0.00%)
Apr 11, 2023 8.250 9.090 8.120 9.040 6,870,930 +1.04(+13.00%)
Apr 10, 2023 8.560 8.570 7.631 8.000 5,940,026 -0.46(-5.44%)
Apr 06, 2023 7.650 8.950 7.590 8.460 8,938,762 +0.87(+11.46%)
Apr 05, 2023 7.360 7.830 7.090 7.590 5,795,393 +0.25(+3.41%)
Apr 04, 2023 7.370 7.490 7.120 7.340 5,856,154 -0.06(-0.81%)
Apr 03, 2023 6.980 7.480 6.850 7.400 5,679,013 +0.47(+6.78%)
Mar 31, 2023 6.630 7.130 6.560 6.930 5,226,525 +0.34(+5.16%)
Mar 30, 2023 6.770 6.800 6.520 6.590 3,331,588 -0.07(-1.05%)
Mar 29, 2023 6.250 6.710 6.200 6.660 4,665,304 +0.50(+8.12%)
Mar 28, 2023 6.110 6.200 6.050 6.160 2,426,423 +0.07(+1.15%)
Mar 27, 2023 6.040 6.140 5.810 6.090 2,971,270 +0.05(+0.83%)
Mar 24, 2023 5.730 6.130 5.710 6.040 4,324,822 +0.28(+4.86%)
Mar 23, 2023 5.810 6.100 5.605 5.760 5,806,648 -0.02(-0.35%)
Mar 22, 2023 6.070 6.170 5.770 5.780 4,925,290 -0.24(-3.99%)
Mar 21, 2023 6.020 6.360 5.920 6.020 4,340,399 +0.04(+0.67%)
Mar 20, 2023 5.800 6.000 5.695 5.980 3,263,257 +0.03(+0.50%)
Mar 17, 2023 5.950 6.000 5.760 5.950 14,247,835 -0.02(-0.34%)
Mar 16, 2023 5.830 6.055 5.680 5.970 5,255,018 +0.07(+1.19%)
Mar 15, 2023 6.200 6.390 5.850 5.900 7,546,703 -0.37(-5.90%)
Mar 14, 2023 6.880 7.050 6.220 6.270 6,553,348 -0.58(-8.47%)
Mar 13, 2023 6.460 7.220 6.410 6.850 7,874,506 +0.33(+5.06%)
Mar 10, 2023 6.540 6.730 6.250 6.520 7,085,095 -0.05(-0.76%)
Mar 09, 2023 6.860 6.950 6.555 6.570 3,846,185 -0.32(-4.64%)
Mar 08, 2023 6.930 6.950 6.765 6.890 5,322,245 -0.08(-1.15%)
Mar 07, 2023 7.270 7.273 6.930 6.970 4,605,295 -0.32(-4.39%)
Mar 06, 2023 7.480 7.700 7.160 7.290 7,236,357 -0.40(-5.20%)
Mar 03, 2023 6.940 7.920 6.790 7.690 11,198,857 +0.76(+10.97%)
Mar 02, 2023 6.660 7.300 6.650 6.930 9,128,295 +0.07(+1.02%)
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.