Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

9.610 -0.230 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.040 5.170 4.960 5.000 1,167,700 -0.03(-0.60%)
Nov 29, 2006 4.920 5.250 4.864 5.030 2,947,340 +0.15(+3.07%)
Nov 28, 2006 4.890 4.960 4.790 4.880 781,169 +0.00(+0.00%)
Nov 27, 2006 5.050 5.080 4.840 4.880 1,107,179 -0.17(-3.37%)
Nov 24, 2006 4.990 5.070 4.940 5.050 397,631 +0.06(+1.20%)
Nov 22, 2006 4.960 5.040 4.750 4.990 2,301,943 -0.25(-4.77%)
Nov 21, 2006 5.250 5.320 5.180 5.240 946,493 -0.04(-0.76%)
Nov 20, 2006 5.340 5.430 5.220 5.280 1,455,525 -0.02(-0.38%)
Nov 17, 2006 5.210 5.350 5.120 5.300 1,505,263 +0.09(+1.73%)
Nov 16, 2006 5.310 5.480 5.140 5.210 2,085,867 -0.09(-1.70%)
Nov 15, 2006 4.820 5.440 4.810 5.300 3,922,107 +0.40(+8.16%)
Nov 14, 2006 4.900 4.920 4.610 4.900 2,093,756 -0.05(-1.01%)
Nov 13, 2006 4.700 5.040 4.610 4.950 2,596,361 +0.25(+5.32%)
Nov 10, 2006 4.680 4.730 4.610 4.700 682,517 +0.00(+0.00%)
Nov 09, 2006 4.860 4.900 4.620 4.700 1,549,709 -0.16(-3.29%)
Nov 08, 2006 4.730 4.950 4.700 4.860 3,674,919 +0.32(+7.05%)
Nov 07, 2006 4.310 4.600 4.280 4.540 1,779,850 +0.25(+5.83%)
Nov 06, 2006 4.250 4.340 4.220 4.290 690,647 +0.04(+0.94%)
Nov 03, 2006 4.270 4.350 4.200 4.250 866,934 +0.00(+0.00%)
Nov 02, 2006 4.270 4.310 4.210 4.250 691,246 -0.05(-1.16%)
Nov 01, 2006 4.500 4.530 4.210 4.300 1,134,429 -0.17(-3.80%)
Oct 31, 2006 4.530 4.610 4.350 4.470 3,181,235 +0.37(+9.02%)
Oct 30, 2006 4.160 4.200 4.050 4.100 581,232 -0.03(-0.73%)
Oct 27, 2006 4.300 4.330 4.110 4.130 917,662 -0.16(-3.73%)
Oct 26, 2006 4.110 4.310 4.110 4.290 1,172,648 +0.19(+4.63%)
Oct 25, 2006 4.000 4.100 3.980 4.100 575,203 +0.07(+1.74%)
Oct 24, 2006 4.060 4.140 3.970 4.030 863,237 -0.05(-1.23%)
Oct 23, 2006 4.120 4.220 4.050 4.080 796,309 -0.04(-0.97%)
Oct 20, 2006 4.300 4.347 4.100 4.120 848,073 -0.18(-4.19%)
Oct 19, 2006 4.290 4.390 4.250 4.300 629,077 -0.02(-0.46%)
Oct 18, 2006 4.300 4.500 4.240 4.320 981,831 +0.04(+0.93%)
Oct 17, 2006 4.520 4.520 4.180 4.280 1,890,279 -0.23(-5.10%)
Oct 16, 2006 4.580 4.670 4.490 4.510 982,213 -0.07(-1.53%)
Oct 13, 2006 4.350 4.610 4.350 4.580 1,521,375 +0.23(+5.29%)
Oct 12, 2006 4.320 4.350 4.220 4.350 1,066,309 +0.04(+0.93%)
Oct 11, 2006 4.310 4.470 4.210 4.310 1,530,688 -0.03(-0.69%)
Oct 10, 2006 4.190 4.380 4.110 4.340 2,113,558 +0.22(+5.34%)
Oct 09, 2006 3.880 4.130 3.850 4.120 1,260,593 +0.21(+5.37%)
Oct 06, 2006 3.950 3.980 3.830 3.910 701,695 -0.04(-1.01%)
Oct 05, 2006 3.730 3.970 3.720 3.950 990,542 +0.20(+5.33%)
Oct 04, 2006 3.670 3.790 3.630 3.750 713,525 +0.08(+2.18%)
Oct 03, 2006 3.720 3.740 3.650 3.670 800,256 -0.08(-2.13%)
Oct 02, 2006 3.800 3.930 3.710 3.750 835,278 -0.04(-1.06%)
Sep 29, 2006 4.070 4.130 3.770 3.790 1,877,821 -0.25(-6.19%)
Sep 28, 2006 4.090 4.220 4.020 4.040 1,774,795 +0.01(+0.25%)
Sep 27, 2006 3.730 4.050 3.730 4.030 2,097,289 +0.29(+7.75%)
Sep 26, 2006 3.630 3.770 3.550 3.740 1,403,500 +0.11(+3.03%)
Sep 25, 2006 3.650 3.660 3.540 3.630 732,715 -0.02(-0.55%)
Sep 22, 2006 3.750 3.780 3.630 3.650 680,990 -0.12(-3.18%)
Sep 21, 2006 3.700 3.850 3.680 3.770 1,060,274 +0.11(+3.01%)
Sep 20, 2006 3.700 3.780 3.650 3.660 667,728 -0.01(-0.27%)
Sep 19, 2006 3.750 3.780 3.610 3.670 1,445,002 -0.01(-0.27%)
Sep 18, 2006 3.610 3.740 3.560 3.680 686,230 +0.09(+2.51%)
Sep 15, 2006 3.650 3.670 3.550 3.590 750,612 -0.02(-0.55%)
Sep 14, 2006 3.570 3.710 3.500 3.610 1,049,840 -0.01(-0.28%)
Sep 13, 2006 3.725 3.779 3.550 3.620 868,581 -0.07(-1.90%)
Sep 12, 2006 3.740 3.780 3.660 3.690 795,593 -0.07(-1.86%)
Sep 11, 2006 3.700 3.800 3.630 3.760 689,677 +0.03(+0.80%)
Sep 08, 2006 3.760 3.840 3.700 3.730 612,671 -0.04(-1.06%)
Sep 07, 2006 3.900 3.910 3.750 3.770 1,018,000 -0.15(-3.83%)
Sep 06, 2006 4.160 4.220 3.910 3.920 1,182,955 -0.21(-5.08%)
Sep 05, 2006 4.140 4.240 4.120 4.130 746,150 +0.02(+0.49%)
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.