Skip to main content

Novavax Inc (NQ: NVAX )

4.775 -0.075 (-1.55%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 6.830 7.160 6.640 6.860 23,668,548 -2.40(-25.92%)
Feb 28, 2023 8.700 9.400 8.590 9.260 11,103,456 +0.59(+6.81%)
Feb 27, 2023 8.980 8.990 8.510 8.670 5,663,469 -0.15(-1.70%)
Feb 24, 2023 8.850 8.910 8.670 8.820 3,520,795 -0.25(-2.76%)
Feb 23, 2023 9.120 9.200 8.635 9.070 4,797,409 -0.03(-0.33%)
Feb 22, 2023 9.420 9.490 8.940 9.100 6,141,166 -0.29(-3.09%)
Feb 21, 2023 9.860 9.928 9.240 9.390 5,786,857 -0.63(-6.29%)
Feb 17, 2023 10.02 10.05 9.700 10.02 3,402,260 +0.03(+0.30%)
Feb 16, 2023 10.00 10.21 9.870 9.990 2,766,692 -0.20(-1.96%)
Feb 15, 2023 9.950 10.28 9.770 10.19 3,121,581 +0.26(+2.62%)
Feb 14, 2023 9.780 10.09 9.520 9.930 5,537,553 +0.15(+1.53%)
Feb 13, 2023 10.02 10.21 9.553 9.780 4,426,828 -0.10(-1.01%)
Feb 10, 2023 9.670 10.14 9.480 9.880 4,518,651 +0.10(+1.02%)
Feb 09, 2023 10.56 10.57 9.730 9.780 5,677,315 -0.66(-6.32%)
Feb 08, 2023 10.89 11.08 10.43 10.44 4,079,820 -0.45(-4.13%)
Feb 07, 2023 11.03 11.20 10.61 10.89 5,340,930 -0.20(-1.80%)
Feb 06, 2023 11.11 11.44 10.96 11.09 4,089,768 -0.14(-1.25%)
Feb 03, 2023 11.69 12.28 11.18 11.23 6,466,654 -0.78(-6.49%)
Feb 02, 2023 11.61 12.50 11.46 12.01 9,785,031 +0.78(+6.95%)
Feb 01, 2023 10.74 11.31 10.13 11.23 10,613,162 +0.32(+2.93%)
Jan 31, 2023 10.67 10.94 10.46 10.91 6,148,061 +0.26(+2.44%)
Jan 30, 2023 11.16 11.25 10.45 10.65 7,668,730 -0.64(-5.67%)
Jan 27, 2023 10.85 11.50 10.82 11.29 6,621,144 +0.31(+2.82%)
Jan 26, 2023 11.30 11.43 10.74 10.98 5,184,597 -0.13(-1.17%)
Jan 25, 2023 11.31 11.43 10.91 11.11 6,757,495 -0.44(-3.81%)
Jan 24, 2023 11.82 12.27 11.49 11.55 5,361,747 -0.37(-3.10%)
Jan 23, 2023 11.64 12.65 11.57 11.92 7,733,152 +0.37(+3.20%)
Jan 20, 2023 11.75 11.89 11.37 11.55 4,661,097 -0.07(-0.60%)
Jan 19, 2023 12.32 12.32 11.37 11.62 6,081,002 -0.86(-6.89%)
Jan 18, 2023 12.63 13.70 12.33 12.48 6,555,170 +0.03(+0.24%)
Jan 17, 2023 12.30 12.65 11.81 12.45 5,641,487 +0.16(+1.30%)
Jan 13, 2023 11.64 13.09 11.58 12.29 10,806,110 +0.49(+4.15%)
Jan 12, 2023 11.95 11.97 10.96 11.80 6,245,937 -0.06(-0.51%)
Jan 11, 2023 12.46 12.53 11.66 11.86 5,972,206 -0.55(-4.43%)
Jan 10, 2023 12.08 12.72 11.84 12.41 6,009,623 +0.15(+1.22%)
Jan 09, 2023 11.81 12.88 11.40 12.26 12,328,650 +1.24(+11.25%)
Jan 06, 2023 11.71 11.76 10.75 11.02 6,417,286 -0.69(-5.89%)
Jan 05, 2023 11.12 12.02 10.57 11.71 9,168,029 +0.38(+3.35%)
Jan 04, 2023 9.880 11.47 9.880 11.33 9,878,595 +1.54(+15.73%)
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.