Novavax Inc (NQ: NVAX )

127.43 USD -2.55 (-1.96%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 129.69 135.71 126.92 127.43 3,307,357 -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 -6.32(-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%)
Jan 04, 2021 112.70 114.77 109.01 112.98 2,567,547 +1.47(+1.32%)
Dec 31, 2020 111.51 111.51 111.51 2,791,422 -7.45(-6.26%)
Dec 30, 2020 122.00 125.50 116.71 118.96 2,791,422 -1.31(-1.09%)
Dec 29, 2020 117.51 121.87 113.69 120.27 2,917,383 +3.42(+2.93%)
Dec 28, 2020 129.24 130.00 116.52 116.85 4,830,675 -12.49(-9.66%)
Dec 24, 2020 127.52 132.23 122.06 129.34 3,690,500 +1.69(+1.32%)
Dec 23, 2020 111.88 130.00 107.08 127.65 6,673,459 +12.28(+10.64%)
Dec 22, 2020 123.92 124.34 109.00 115.37 6,363,431 -8.69(-7.00%)
Dec 21, 2020 125.47 130.68 123.02 124.06 2,756,426 -0.79(-0.63%)
Dec 18, 2020 130.97 130.99 122.83 124.85 4,237,400 -6.90(-5.24%)
Dec 17, 2020 124.48 132.66 123.68 131.75 5,062,557 +10.87(+8.99%)
Dec 16, 2020 121.72 122.46 113.61 120.88 4,066,712 -5.34(-4.23%)
Dec 15, 2020 130.83 130.90 120.46 126.22 2,721,891 -3.48(-2.68%)
Dec 14, 2020 130.11 135.47 127.42 129.70 4,682,493 +4.82(+3.86%)
Dec 11, 2020 118.75 129.75 118.75 124.88 6,060,800 +9.79(+8.51%)
Dec 10, 2020 110.33 117.00 110.11 115.09 2,467,579 -0.13(-0.11%)
Dec 09, 2020 123.62 123.75 106.11 115.22 5,553,583 -4.90(-4.08%)
Dec 08, 2020 124.60 125.91 117.26 120.12 3,730,717 -3.00(-2.44%)
Dec 07, 2020 126.90 130.65 122.75 123.12 3,261,025 -3.13(-2.48%)
Dec 04, 2020 129.37 130.49 125.04 126.25 2,181,700 -2.91(-2.25%)
Dec 03, 2020 124.98 132.00 124.62 129.16 3,227,873 +3.68(+2.93%)
Dec 02, 2020 121.01 127.87 115.51 125.48 3,964,474 +2.01(+1.63%)
Dec 01, 2020 150.00 150.50 120.00 123.47 12,337,767 -16.03(-11.49%)
Nov 30, 2020 119.26 147.50 118.50 139.50 16,351,445 +13.81(+10.99%)
Nov 27, 2020 108.10 132.00 107.00 125.69 11,777,400 +23.09(+22.50%)
Nov 25, 2020 95.32 103.88 94.67 102.60 3,794,600 +7.27(+7.63%)
Nov 24, 2020 95.26 97.48 90.76 95.33 3,099,283 +1.35(+1.44%)
Nov 23, 2020 88.99 98.45 88.00 93.98 6,548,378 +7.43(+8.58%)
Nov 20, 2020 86.61 88.83 85.62 86.55 2,561,000 +0.15(+0.17%)
Nov 19, 2020 89.00 90.75 85.67 86.40 3,242,889 -3.51(-3.90%)
Nov 18, 2020 92.30 93.48 87.26 89.91 2,522,353 -2.09(-2.27%)
Nov 17, 2020 89.95 94.40 88.06 92.00 2,918,080 +1.35(+1.49%)
Nov 16, 2020 95.70 96.00 84.60 90.65 6,845,797 -5.95(-6.16%)
Nov 13, 2020 93.19 98.24 91.40 96.60 3,742,100 +5.73(+6.31%)
Nov 12, 2020 85.77 95.37 85.29 90.87 4,953,366 +5.86(+6.89%)
Nov 11, 2020 80.10 88.20 80.01 85.01 3,979,411 +6.27(+7.96%)
Nov 10, 2020 85.30 85.81 76.59 78.74 6,838,270 -11.57(-12.81%)
Nov 09, 2020 95.38 101.20 89.80 90.31 6,569,474 +0.45(+0.50%)
Nov 06, 2020 92.40 92.86 88.25 89.86 1,893,000 -3.25(-3.49%)
Nov 05, 2020 89.20 93.39 87.70 93.11 2,228,465 +5.84(+6.69%)
Nov 04, 2020 84.10 88.67 84.10 87.27 2,269,804 +3.63(+4.34%)
Nov 03, 2020 82.25 84.48 80.68 83.64 1,815,981 +1.24(+1.50%)
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.