Skip to main content

Novavax Inc (NQ: NVAX )

4.785 -0.065 (-1.34%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 177.54 185.13 173.85 181.31 2,157,725 +7.99(+4.61%)
Mar 30, 2021 170.67 177.44 165.51 173.32 1,885,851 -0.43(-0.25%)
Mar 29, 2021 174.50 176.94 165.20 173.75 3,157,144 -8.37(-4.60%)
Mar 26, 2021 185.57 197.25 176.00 182.12 3,811,400 +3.89(+2.18%)
Mar 25, 2021 188.25 202.50 159.09 178.23 7,396,193 -22.01(-10.99%)
Mar 24, 2021 222.61 225.60 198.61 200.24 2,500,609 -19.60(-8.92%)
Mar 23, 2021 237.50 239.54 218.61 219.84 2,019,597 -17.36(-7.32%)
Mar 22, 2021 230.72 241.48 225.40 237.20 2,184,159 +8.95(+3.92%)
Mar 19, 2021 218.15 229.48 213.35 228.25 2,864,500 +10.99(+5.06%)
Mar 18, 2021 221.39 230.99 213.54 217.26 2,184,311 -8.20(-3.64%)
Mar 17, 2021 215.00 226.46 210.00 225.46 1,747,231 +3.23(+1.45%)
Mar 16, 2021 220.06 235.00 216.00 222.23 3,767,647 +4.77(+2.19%)
Mar 15, 2021 203.32 218.74 195.65 217.46 3,647,999 +14.69(+7.24%)
Mar 12, 2021 213.51 217.21 192.26 202.77 8,889,900 +15.14(+8.07%)
Mar 11, 2021 176.42 188.25 176.00 187.63 3,557,041 +15.13(+8.77%)
Mar 10, 2021 174.11 175.77 167.56 172.50 1,785,801 +2.60(+1.53%)
Mar 09, 2021 168.12 171.90 161.29 169.90 3,041,632 +12.03(+7.62%)
Mar 08, 2021 180.30 187.62 155.56 157.87 4,344,714 -16.97(-9.71%)
Mar 05, 2021 166.59 175.89 149.12 174.84 5,826,700 +16.74(+10.59%)
Mar 04, 2021 177.77 188.71 147.39 158.10 7,522,008 -25.51(-13.89%)
Mar 03, 2021 199.99 205.00 183.21 183.61 4,067,405 -22.38(-10.86%)
Mar 02, 2021 225.75 229.95 198.27 205.99 6,298,495 -34.30(-14.27%)
Mar 01, 2021 238.24 242.51 227.15 240.29 2,391,642 +9.06(+3.92%)
Feb 26, 2021 225.50 233.44 217.87 231.23 2,025,500 +9.73(+4.39%)
Feb 25, 2021 239.99 249.00 220.31 221.50 2,457,749 -18.44(-7.69%)
Feb 24, 2021 243.90 247.94 234.21 239.94 1,661,047 -3.29(-1.35%)
Feb 23, 2021 232.00 245.09 212.77 243.23 3,244,508 -1.86(-0.76%)
Feb 22, 2021 268.00 277.15 241.16 245.09 3,470,062 -32.79(-11.80%)
Feb 19, 2021 284.00 292.00 275.61 277.88 3,452,300 +12.59(+4.75%)
Feb 18, 2021 271.99 281.00 262.60 265.29 2,045,899 -8.69(-3.17%)
Feb 17, 2021 249.20 274.97 247.00 273.98 2,765,176 +11.28(+4.29%)
Feb 16, 2021 291.45 297.00 260.00 262.70 4,446,347 -27.06(-9.34%)
Feb 12, 2021 295.00 304.10 286.20 289.76 2,327,000 -8.50(-2.85%)
Feb 11, 2021 304.70 305.98 292.00 298.26 1,812,438 -0.10(-0.03%)
Feb 10, 2021 315.18 323.55 283.00 298.36 3,638,732 -17.51(-5.54%)
Feb 09, 2021 324.50 331.68 312.00 315.87 4,117,343 -4.06(-1.27%)
Feb 08, 2021 295.16 329.99 292.75 319.93 6,959,972 +29.75(+10.25%)
Feb 05, 2021 283.62 300.00 280.45 290.18 4,397,800 +9.26(+3.30%)
Feb 04, 2021 283.05 290.48 276.24 280.92 5,484,479 -3.29(-1.16%)
Feb 03, 2021 255.90 297.00 249.36 284.21 7,596,220 +19.80(+7.49%)
Feb 02, 2021 269.48 271.79 246.56 264.41 8,054,360 -3.89(-1.45%)
Feb 01, 2021 242.52 276.00 238.50 268.30 13,913,434 +47.36(+21.44%)
Jan 29, 2021 191.05 235.50 172.00 220.94 36,661,300 +86.93(+64.87%)
Jan 28, 2021 131.00 140.42 129.57 134.01 8,917,714 +2.83(+2.16%)
Jan 27, 2021 124.00 136.34 121.74 131.18 3,978,640 +4.02(+3.16%)
Jan 26, 2021 131.61 132.47 126.68 127.16 2,249,454 -4.30(-3.27%)
Jan 25, 2021 126.50 131.50 125.14 131.46 3,006,374 +4.48(+3.53%)
Jan 22, 2021 123.15 127.21 121.43 126.98 2,598,500 +4.58(+3.74%)
Jan 21, 2021 125.50 129.80 122.12 122.40 2,463,094 -2.65(-2.12%)
Jan 20, 2021 129.75 132.53 121.26 125.05 3,126,011 -2.95(-2.30%)
Jan 19, 2021 128.89 136.88 126.88 128.00 3,914,501 +0.57(+0.45%)
Jan 15, 2021 129.69 135.71 126.92 127.43 3,312,000 -2.55(-1.96%)
Jan 14, 2021 127.09 131.36 124.00 129.98 2,496,890 +3.77(+2.99%)
Jan 13, 2021 124.15 133.00 123.90 126.21 3,488,062 +2.07(+1.67%)
Jan 12, 2021 117.17 124.79 115.61 124.14 2,894,035 +7.66(+6.58%)
Jan 11, 2021 118.43 122.11 113.51 116.48 4,174,278 -5.38(-4.41%)
Jan 08, 2021 129.94 137.58 120.66 121.86 5,389,400 -6.33(-4.93%)
Jan 07, 2021 124.80 129.95 124.03 128.18 2,907,379 +4.44(+3.59%)
Jan 06, 2021 115.51 124.25 114.37 123.74 3,191,648 +7.50(+6.45%)
Jan 05, 2021 112.01 119.38 109.72 116.24 2,518,783 +3.26(+2.89%)
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.