Skip to main content

Novavax Inc (NQ: NVAX )

4.890 +0.040 (+0.82%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 151.47 156.81 141.51 143.07 9,096,375 -11.76(-7.60%)
Dec 30, 2021 152.78 159.00 148.86 154.83 5,085,161 +1.58(+1.03%)
Dec 29, 2021 153.28 155.28 144.56 153.25 7,531,775 -2.59(-1.66%)
Dec 28, 2021 153.16 175.99 153.10 155.84 12,369,135 -1.96(-1.24%)
Dec 27, 2021 168.55 169.39 155.11 157.80 8,916,969 -19.45(-10.97%)
Dec 23, 2021 184.78 186.80 172.46 177.25 6,085,246 -7.40(-4.01%)
Dec 22, 2021 191.28 193.19 180.21 184.65 4,968,594 -6.42(-3.36%)
Dec 21, 2021 193.01 198.48 177.70 191.07 8,416,836 +1.17(+0.61%)
Dec 20, 2021 230.00 236.50 189.90 189.90 11,281,656 -27.42(-12.62%)
Dec 17, 2021 206.37 220.50 198.35 217.32 11,119,981 +22.40(+11.49%)
Dec 16, 2021 178.97 197.99 175.31 194.92 5,607,882 +15.43(+8.60%)
Dec 15, 2021 168.02 181.35 167.68 179.49 3,251,002 +11.06(+6.57%)
Dec 14, 2021 167.62 171.19 157.80 168.43 2,664,328 -0.63(-0.37%)
Dec 13, 2021 168.74 177.00 167.24 169.06 3,188,698 +2.50(+1.50%)
Dec 10, 2021 170.34 176.32 165.25 166.56 3,444,776 -10.82(-6.10%)
Dec 09, 2021 180.00 188.01 177.38 177.38 3,483,969 -8.04(-4.34%)
Dec 08, 2021 175.57 185.98 172.30 185.42 4,564,784 +2.57(+1.41%)
Dec 07, 2021 153.79 183.85 148.95 182.85 9,286,338 +40.99(+28.89%)
Dec 06, 2021 151.59 151.96 138.25 141.86 5,898,832 -18.62(-11.60%)
Dec 03, 2021 168.39 169.00 156.00 160.48 4,509,484 -1.52(-0.94%)
Dec 02, 2021 183.00 188.91 156.72 162.00 11,838,955 -30.65(-15.91%)
Dec 01, 2021 196.50 203.80 191.08 192.65 3,811,124 -15.98(-7.66%)
Nov 30, 2021 196.18 212.00 189.00 208.63 6,044,041 +14.67(+7.56%)
Nov 29, 2021 228.76 229.00 188.03 193.96 9,981,038 -24.01(-11.02%)
Nov 26, 2021 214.67 221.72 213.50 217.97 6,157,709 +29.19(+15.46%)
Nov 24, 2021 197.23 211.24 185.53 188.78 2,916,347 -11.93(-5.94%)
Nov 23, 2021 202.95 204.17 195.07 200.71 3,313,063 -7.28(-3.50%)
Nov 22, 2021 199.31 211.18 195.08 207.99 5,648,058 +15.65(+8.14%)
Nov 19, 2021 192.59 196.85 187.52 192.34 3,471,996 +1.29(+0.68%)
Nov 18, 2021 188.01 191.76 190.19 191.05 4,228,987 +7.06(+3.84%)
Nov 17, 2021 172.89 190.10 171.45 183.99 6,192,017 +13.50(+7.92%)
Nov 16, 2021 167.71 171.90 165.29 170.49 3,044,079 -1.96(-1.14%)
Nov 15, 2021 171.83 174.72 168.31 172.45 2,507,196 +2.56(+1.51%)
Nov 12, 2021 169.59 175.42 168.01 169.89 2,594,714 +0.51(+0.30%)
Nov 11, 2021 165.34 172.96 165.00 169.38 2,576,457 +5.23(+3.19%)
Nov 10, 2021 164.93 164.15 2,675,538 -5.15(-3.04%)
Nov 09, 2021 167.24 171.99 163.29 169.30 3,279,376 -3.72(-2.15%)
Nov 08, 2021 162.57 173.33 160.50 173.02 5,017,438 +13.83(+8.69%)
Nov 05, 2021 160.01 166.00 146.11 159.19 12,461,119 -20.22(-11.27%)
Nov 04, 2021 183.55 188.00 175.30 179.41 6,349,065 -15.79(-8.09%)
Nov 03, 2021 198.15 201.48 185.37 195.20 6,779,566 -0.10(-0.05%)
Nov 02, 2021 181.50 199.39 175.35 195.30 9,943,962 +22.85(+13.25%)
Nov 01, 2021 159.56 173.80 157.08 172.45 10,186,772 +23.62(+15.87%)
Oct 29, 2021 152.18 152.55 144.70 148.83 3,012,512 -1.79(-1.19%)
Oct 28, 2021 143.27 152.17 141.30 150.62 3,566,449 +9.07(+6.41%)
Oct 27, 2021 150.75 156.32 140.23 141.55 7,967,786 +6.56(+4.86%)
Oct 26, 2021 135.05 134.99 2,369,545 -0.36(-0.27%)
Oct 25, 2021 133.32 135.99 130.80 135.35 3,065,731 +0.79(+0.59%)
Oct 22, 2021 138.46 138.60 130.63 134.56 3,145,718 -4.23(-3.05%)
Oct 21, 2021 138.00 143.81 136.53 138.79 5,632,191 +1.93(+1.41%)
Oct 20, 2021 122.94 147.44 121.35 136.86 30,514,264 -23.69(-14.76%)
Oct 19, 2021 167.42 173.45 160.20 160.55 3,015,740 -5.70(-3.43%)
Oct 18, 2021 161.61 167.89 160.56 166.25 2,630,691 +4.30(+2.66%)
Oct 15, 2021 170.00 170.74 160.31 161.95 3,147,185 -7.79(-4.59%)
Oct 14, 2021 170.01 174.64 168.50 169.74 2,591,933 +3.35(+2.01%)
Oct 13, 2021 164.09 173.24 163.71 166.39 4,450,885 +3.17(+1.94%)
Oct 12, 2021 166.02 167.55 160.60 163.22 2,231,434 -2.17(-1.31%)
Oct 11, 2021 161.64 170.89 159.55 165.39 2,672,431 +1.34(+0.82%)
Oct 08, 2021 165.33 171.01 162.24 164.05 3,289,337 -1.63(-0.98%)
Oct 07, 2021 163.24 170.03 158.40 165.68 3,156,574 +3.79(+2.34%)
Oct 06, 2021 163.99 168.70 159.11 161.89 4,908,116 -8.11(-4.77%)
Oct 05, 2021 181.50 185.21 169.73 170.00 4,588,555 -8.21(-4.61%)
Oct 04, 2021 166.81 181.34 166.57 178.21 5,745,117 -3.39(-1.87%)
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.