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 31, 2005 25.40 27.80 25.40 27.40 6,640 +0.00(+0.00%)
May 27, 2005 27.20 27.40 26.40 27.40 2,051 +0.00(+0.00%)
May 26, 2005 27.40 27.60 25.80 27.40 4,752 +0.40(+1.48%)
May 25, 2005 26.80 27.60 25.40 27.00 4,730 -0.20(-0.74%)
May 24, 2005 27.40 31.00 26.00 27.20 10,980 +0.80(+3.03%)
May 23, 2005 23.60 26.80 23.60 26.40 4,849 +3.20(+13.79%)
May 20, 2005 25.20 25.80 23.20 23.20 8,079 -2.40(-9.38%)
May 19, 2005 25.40 26.46 25.00 25.60 1,375 +0.40(+1.59%)
May 18, 2005 27.00 28.40 24.80 25.20 4,595 -1.60(-5.97%)
May 17, 2005 27.20 27.20 26.00 26.80 1,999 -0.60(-2.19%)
May 16, 2005 27.40 27.40 27.00 27.40 1,290 +0.20(+0.74%)
May 13, 2005 26.40 27.40 26.40 27.20 2,375 +0.40(+1.49%)
May 12, 2005 27.00 28.00 26.60 26.80 5,072 -0.60(-2.19%)
May 11, 2005 31.20 31.20 27.00 27.40 11,284 -4.40(-13.84%)
May 10, 2005 24.00 32.40 22.60 31.80 21,131 +4.00(+14.39%)
May 09, 2005 27.40 30.40 26.40 27.80 7,559 -1.20(-4.14%)
May 06, 2005 29.20 31.60 27.60 29.00 3,020 +1.00(+3.57%)
May 05, 2005 28.40 29.40 26.20 28.00 6,015 -1.60(-5.41%)
May 04, 2005 30.80 30.80 29.00 29.60 2,443 -0.40(-1.33%)
May 03, 2005 29.80 31.40 29.80 30.00 5,618 -1.40(-4.46%)
May 02, 2005 31.80 32.00 29.80 31.40 4,719 -0.60(-1.88%)
Apr 29, 2005 30.40 32.00 29.00 32.00 3,117 +1.60(+5.26%)
Apr 28, 2005 27.60 30.40 27.40 30.40 4,434 +0.20(+0.66%)
Apr 27, 2005 30.00 30.60 27.00 30.20 2,252 +0.22(+0.73%)
Apr 26, 2005 28.40 30.40 28.40 29.98 3,840 +0.38(+1.28%)
Apr 25, 2005 28.40 29.60 27.80 29.60 6,966 +1.60(+5.71%)
Apr 22, 2005 30.40 30.40 27.00 28.00 9,622 -1.00(-3.45%)
Apr 21, 2005 27.60 30.40 27.60 29.00 7,358 +1.20(+4.32%)
Apr 20, 2005 28.20 29.20 27.00 27.80 3,555 -0.20(-0.71%)
Apr 19, 2005 28.20 29.40 25.80 28.00 3,428 +1.00(+3.70%)
Apr 18, 2005 25.40 29.60 25.40 27.00 3,804 +0.20(+0.75%)
Apr 15, 2005 28.00 30.00 26.00 26.80 6,007 -0.60(-2.19%)
Apr 14, 2005 29.00 30.00 27.40 27.40 1,602 -2.40(-8.05%)
Apr 13, 2005 31.80 31.80 28.80 29.80 4,650 -1.00(-3.25%)
Apr 12, 2005 27.20 31.60 26.60 30.80 10,936 +3.20(+11.59%)
Apr 11, 2005 26.80 28.20 25.80 27.60 4,439 -0.40(-1.43%)
Apr 08, 2005 28.20 29.20 27.80 28.00 4,037 -1.20(-4.11%)
Apr 07, 2005 31.20 31.20 28.40 29.20 3,560 -1.20(-3.95%)
Apr 06, 2005 28.60 31.60 28.60 30.40 6,151 +2.40(+8.57%)
Apr 05, 2005 26.40 31.00 26.40 28.00 4,349 +1.20(+4.48%)
Apr 04, 2005 26.80 28.20 24.20 26.80 11,407 +0.80(+3.08%)
Apr 01, 2005 28.40 29.80 25.60 26.00 13,547 -2.20(-7.80%)
Mar 31, 2005 30.00 31.60 28.20 28.20 9,274 -2.60(-8.44%)
Mar 30, 2005 31.20 32.40 30.20 30.80 7,754 +0.60(+1.99%)
Mar 29, 2005 32.20 32.60 30.20 30.20 19,021 -2.20(-6.79%)
Mar 28, 2005 33.40 36.00 32.20 32.40 8,900 -1.80(-5.26%)
Mar 24, 2005 35.80 36.40 33.40 34.20 12,850 -2.00(-5.52%)
Mar 23, 2005 35.20 36.40 35.20 36.20 8,864 +1.20(+3.43%)
Mar 22, 2005 35.00 36.40 34.00 35.00 8,275 +0.00(+0.00%)
Mar 21, 2005 36.80 36.80 33.60 35.00 8,876 -0.60(-1.69%)
Mar 18, 2005 37.00 37.00 33.20 35.60 14,160 +2.00(+5.95%)
Mar 17, 2005 32.00 37.20 32.00 33.60 19,715 +1.00(+3.07%)
Mar 16, 2005 32.00 33.00 30.00 32.60 22,988 -0.20(-0.61%)
Mar 15, 2005 34.40 40.00 27.00 32.80 73,707 -9.00(-21.53%)
Mar 14, 2005 46.00 47.60 41.00 41.80 20,277 -3.80(-8.33%)
Mar 11, 2005 46.00 47.80 45.40 45.60 5,422 -0.40(-0.87%)
Mar 10, 2005 46.80 47.60 45.20 46.00 5,052 -1.00(-2.13%)
Mar 09, 2005 46.00 47.80 44.80 47.00 7,511 +0.80(+1.73%)
Mar 08, 2005 47.60 48.00 46.00 46.20 7,012 +0.20(+0.43%)
Mar 07, 2005 45.60 47.00 45.60 46.00 13,731 +0.00(+0.00%)
Mar 04, 2005 48.00 48.00 44.80 46.00 11,989 +0.00(+0.00%)
Mar 03, 2005 44.80 47.60 44.80 46.00 15,321 +0.40(+0.88%)
Mar 02, 2005 46.00 46.00 44.00 45.60 5,477 +0.80(+1.79%)
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.