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, 2023 7.430 8.130 7.400 8.050 7,538,069 +0.62(+8.34%)
May 30, 2023 7.250 7.510 7.090 7.430 3,782,076 +0.22(+3.05%)
May 26, 2023 6.920 7.265 6.795 7.210 4,104,115 +0.32(+4.64%)
May 25, 2023 7.210 7.350 6.640 6.890 6,387,679 -0.40(-5.49%)
May 24, 2023 8.300 8.300 7.240 7.290 5,554,495 -0.70(-8.76%)
May 23, 2023 7.560 8.260 7.420 7.990 7,147,937 +0.45(+5.97%)
May 22, 2023 7.110 7.610 7.090 7.540 3,727,220 +0.39(+5.45%)
May 19, 2023 7.370 7.410 7.100 7.150 3,720,520 -0.27(-3.64%)
May 18, 2023 7.750 7.760 7.330 7.420 4,582,151 -0.33(-4.26%)
May 17, 2023 7.690 7.798 7.425 7.750 3,582,682 +0.11(+1.44%)
May 16, 2023 8.100 8.100 7.575 7.640 4,302,641 -0.47(-5.80%)
May 15, 2023 8.400 8.510 8.040 8.110 4,080,169 -0.34(-4.02%)
May 12, 2023 9.020 9.340 8.380 8.450 4,549,630 -0.44(-4.95%)
May 11, 2023 9.000 9.370 8.600 8.890 5,469,902 -0.10(-1.11%)
May 10, 2023 10.01 10.02 8.890 8.990 9,326,342 -0.53(-5.57%)
May 09, 2023 8.970 11.36 8.910 9.520 42,900,732 +2.07(+27.79%)
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%)
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.