Skip to main content

Novavax Inc (NQ: NVAX )

4.785 -0.065 (-1.34%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.20 60.00 57.20 58.20 17,956 -0.60(-1.02%)
May 30, 2007 58.60 60.00 58.32 58.80 20,958 +0.20(+0.34%)
May 29, 2007 60.00 60.20 58.00 58.60 14,598 -0.80(-1.35%)
May 25, 2007 58.00 59.40 57.80 59.40 16,287 +1.60(+2.77%)
May 24, 2007 59.20 60.20 57.20 57.80 17,209 -1.40(-2.36%)
May 23, 2007 59.40 60.80 59.00 59.20 11,884 -0.60(-1.00%)
May 22, 2007 59.00 61.00 59.00 59.80 22,616 +0.20(+0.34%)
May 21, 2007 58.40 62.00 58.40 59.60 35,230 +1.60(+2.76%)
May 18, 2007 57.60 58.80 57.60 58.00 18,645 +1.00(+1.75%)
May 17, 2007 58.00 59.60 57.00 57.00 34,026 -0.20(-0.35%)
May 16, 2007 57.80 58.80 57.00 57.20 21,565 -0.40(-0.69%)
May 15, 2007 58.80 60.00 57.40 57.60 30,796 -0.60(-1.03%)
May 14, 2007 62.00 62.80 57.80 58.20 31,244 -3.60(-5.83%)
May 11, 2007 60.64 62.60 58.40 61.80 23,030 +1.40(+2.32%)
May 10, 2007 64.00 66.00 60.40 60.40 36,531 -3.60(-5.63%)
May 09, 2007 65.60 66.00 63.00 64.00 17,760 -1.60(-2.44%)
May 08, 2007 64.80 65.60 62.00 65.60 35,778 +0.60(+0.92%)
May 07, 2007 65.80 67.00 64.00 65.00 31,635 -1.00(-1.52%)
May 04, 2007 66.60 67.00 63.80 66.00 46,347 -0.60(-0.90%)
May 03, 2007 67.00 69.00 65.20 66.60 81,759 +4.00(+6.39%)
May 02, 2007 57.60 63.00 57.40 62.60 43,825 +5.40(+9.44%)
May 01, 2007 59.00 60.00 56.60 57.20 35,510 -2.00(-3.38%)
Apr 30, 2007 62.80 63.00 58.80 59.20 36,096 -4.00(-6.33%)
Apr 27, 2007 63.60 64.20 62.60 63.20 21,701 -1.00(-1.56%)
Apr 26, 2007 65.60 65.62 63.40 64.20 30,861 -1.40(-2.13%)
Apr 25, 2007 68.60 68.80 65.40 65.60 37,538 -2.40(-3.53%)
Apr 24, 2007 70.00 70.40 67.00 68.00 45,765 -1.20(-1.73%)
Apr 23, 2007 67.00 69.60 66.00 69.20 74,999 +2.20(+3.28%)
Apr 20, 2007 65.80 67.00 63.40 67.00 86,440 +2.40(+3.72%)
Apr 19, 2007 60.00 68.00 58.00 64.60 159,508 +5.60(+9.49%)
Apr 18, 2007 61.00 61.80 59.00 59.00 23,482 -2.20(-3.59%)
Apr 17, 2007 61.80 62.20 60.00 61.20 30,551 -0.20(-0.33%)
Apr 16, 2007 63.20 66.20 61.00 61.40 88,924 +1.00(+1.66%)
Apr 13, 2007 56.60 60.40 54.60 60.40 87,519 +4.60(+8.24%)
Apr 12, 2007 54.00 56.20 53.60 55.80 41,025 +1.60(+2.95%)
Apr 11, 2007 55.60 56.60 54.00 54.20 33,767 -1.00(-1.81%)
Apr 10, 2007 55.00 56.40 55.00 55.20 36,805 +0.60(+1.10%)
Apr 09, 2007 58.20 58.96 54.40 54.60 88,944 -4.00(-6.83%)
Apr 05, 2007 58.20 59.80 58.20 58.60 35,794 +0.40(+0.69%)
Apr 04, 2007 61.00 61.40 58.00 58.20 61,335 -2.60(-4.28%)
Apr 03, 2007 60.60 62.00 59.20 60.80 134,867 -0.20(-0.33%)
Apr 02, 2007 61.80 67.40 61.00 61.00 598,390 +9.20(+17.76%)
Mar 30, 2007 51.80 53.20 51.20 51.80 34,932 -0.60(-1.15%)
Mar 29, 2007 53.60 54.20 51.80 52.40 30,744 -1.00(-1.87%)
Mar 28, 2007 54.80 54.80 53.20 53.40 22,233 -1.40(-2.55%)
Mar 27, 2007 53.60 55.80 53.40 54.80 34,262 +1.20(+2.24%)
Mar 26, 2007 54.40 55.20 53.20 53.60 26,217 -0.60(-1.11%)
Mar 23, 2007 54.80 55.40 54.00 54.20 24,468 -0.60(-1.09%)
Mar 22, 2007 54.80 56.80 54.60 54.80 26,489 +0.00(+0.00%)
Mar 21, 2007 54.60 55.40 54.40 54.80 24,112 +0.60(+1.11%)
Mar 20, 2007 53.80 55.00 53.00 54.20 34,525 +0.40(+0.74%)
Mar 19, 2007 57.60 57.60 53.60 53.80 48,075 -1.40(-2.54%)
Mar 16, 2007 56.00 57.40 55.00 55.20 48,030 -1.00(-1.78%)
Mar 15, 2007 57.00 58.80 55.00 56.20 39,628 -0.40(-0.71%)
Mar 14, 2007 56.80 61.00 55.40 56.60 83,629 -2.00(-3.41%)
Mar 13, 2007 61.20 61.80 58.00 58.60 45,714 -2.60(-4.25%)
Mar 12, 2007 61.60 63.00 60.40 61.20 30,245 -1.00(-1.61%)
Mar 09, 2007 64.40 66.80 62.00 62.20 87,419 -0.20(-0.32%)
Mar 08, 2007 58.00 64.20 58.00 62.40 162,802 +7.00(+12.64%)
Mar 07, 2007 59.00 59.20 53.80 55.40 100,130 -3.60(-6.10%)
Mar 06, 2007 57.40 59.20 56.80 59.00 74,968 +3.40(+6.11%)
Mar 05, 2007 61.40 61.80 55.60 55.60 103,476 -6.60(-10.61%)
Mar 02, 2007 64.60 66.40 61.80 62.20 59,527 -2.40(-3.72%)
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.