Novavax Inc (NQ: NVAX )

179.33 USD -4.67 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 183.12 186.34 178.10 179.33 2,195,736 -4.67(-2.54%)
Jul 29, 2021 194.00 194.70 182.25 184.00 2,413,158 -5.01(-2.65%)
Jul 28, 2021 185.42 189.48 180.37 189.01 2,666,907 +10.00(+5.59%)
Jul 27, 2021 188.52 191.64 172.01 179.01 4,295,724 -14.35(-7.42%)
Jul 26, 2021 201.00 205.12 192.48 193.36 2,707,436 -9.88(-4.86%)
Jul 23, 2021 212.06 215.24 198.01 203.24 3,522,458 -6.65(-3.17%)
Jul 22, 2021 212.73 216.88 206.38 209.89 2,516,077 -0.34(-0.16%)
Jul 21, 2021 201.70 215.02 197.50 210.23 3,847,002 +3.04(+1.47%)
Jul 20, 2021 214.08 230.90 197.92 207.19 9,837,622 -3.32(-1.58%)
Jul 19, 2021 187.29 219.45 186.65 210.51 7,358,359 +23.86(+12.78%)
Jul 16, 2021 182.00 191.44 178.86 186.65 3,142,440 +7.51(+4.19%)
Jul 15, 2021 177.03 185.20 176.20 179.14 2,224,660 +1.34(+0.75%)
Jul 14, 2021 184.94 189.30 176.30 177.80 2,687,706 -6.38(-3.46%)
Jul 13, 2021 185.66 188.39 182.31 184.18 1,600,367 -4.18(-2.22%)
Jul 12, 2021 188.03 191.07 184.60 188.36 1,993,482 -0.23(-0.12%)
Jul 09, 2021 189.29 192.00 184.33 188.59 2,264,902 -1.05(-0.55%)
Jul 08, 2021 178.63 196.25 177.05 189.64 4,216,137 +3.86(+2.08%)
Jul 07, 2021 215.51 215.59 185.49 185.78 6,425,110 -29.41(-13.67%)
Jul 06, 2021 214.00 221.62 213.10 215.19 3,275,950 -2.03(-0.93%)
Jul 02, 2021 215.80 222.40 209.20 217.22 4,430,880 +1.46(+0.68%)
Jul 01, 2021 215.00 216.00 207.51 215.76 2,781,061 +3.45(+1.62%)
Jun 30, 2021 208.27 217.72 208.05 212.31 3,311,312 +3.37(+1.61%)
Jun 29, 2021 195.17 210.04 193.35 208.94 4,029,354 +14.44(+7.42%)
Jun 28, 2021 195.46 198.60 187.96 194.50 3,555,678 +4.71(+2.48%)
Jun 25, 2021 193.86 202.38 189.54 189.79 12,779,693 -2.69(-1.40%)
Jun 24, 2021 193.00 198.00 189.00 192.48 2,290,395 +0.24(+0.12%)
Jun 23, 2021 195.06 198.76 187.10 192.24 3,845,580 -2.13(-1.10%)
Jun 22, 2021 180.51 195.61 179.67 194.37 4,626,243 +13.38(+7.39%)
Jun 21, 2021 173.85 183.98 173.33 180.99 5,043,407 +6.58(+3.77%)
Jun 18, 2021 177.01 179.58 170.51 174.41 2,876,980 -5.48(-3.05%)
Jun 17, 2021 184.01 185.00 178.38 179.89 3,754,838 +3.65(+2.07%)
Jun 16, 2021 182.80 189.40 168.80 176.24 8,096,590 -10.83(-5.79%)
Jun 15, 2021 200.00 201.80 186.00 187.07 6,816,797 -20.64(-9.94%)
Jun 14, 2021 225.44 229.50 200.61 207.71 11,186,713 -1.97(-0.94%)
Jun 11, 2021 204.50 211.27 201.65 209.68 2,552,703 +4.74(+2.31%)
Jun 10, 2021 205.68 212.67 197.14 204.94 3,532,712 -4.70(-2.24%)
Jun 09, 2021 200.00 214.50 199.99 209.64 4,911,991 +10.79(+5.43%)
Jun 08, 2021 197.50 204.22 185.57 198.85 3,780,794 +3.81(+1.95%)
Jun 07, 2021 186.00 199.00 182.56 195.04 3,645,757 +12.03(+6.57%)
Jun 04, 2021 174.99 186.23 173.52 183.01 2,990,119 +9.32(+5.37%)
Jun 03, 2021 165.44 177.64 164.58 173.69 3,028,041 +2.39(+1.40%)
Jun 02, 2021 143.59 175.75 141.05 171.30 5,673,125 +25.90(+17.81%)
Jun 01, 2021 149.14 150.39 142.72 145.40 2,346,548 -2.22(-1.50%)
May 28, 2021 151.29 154.40 147.11 147.62 1,705,861 -3.13(-2.08%)
May 27, 2021 153.55 157.88 147.16 150.75 5,865,913 -0.15(-0.10%)
May 26, 2021 147.01 151.88 145.00 150.90 1,825,621 +3.35(+2.27%)
May 25, 2021 148.50 149.74 143.24 147.55 2,132,512 +1.63(+1.12%)
May 24, 2021 144.30 151.19 142.75 145.92 1,791,250 +2.91(+2.03%)
May 21, 2021 149.21 149.70 142.58 143.01 1,674,474 -3.38(-2.31%)
May 20, 2021 144.11 147.95 142.14 146.39 2,023,735 +4.25(+2.99%)
May 19, 2021 139.64 146.44 137.89 142.14 1,894,140 -2.41(-1.67%)
May 18, 2021 140.29 151.57 140.29 144.55 2,828,352 +4.39(+3.13%)
May 17, 2021 133.01 140.67 128.58 140.16 2,812,756 +8.47(+6.43%)
May 14, 2021 121.25 136.36 118.31 131.69 4,242,389 +10.69(+8.83%)
May 13, 2021 129.40 133.44 117.12 121.00 5,067,914 -6.82(-5.34%)
May 12, 2021 132.50 139.86 125.46 127.82 4,734,188 -10.36(-7.50%)
May 11, 2021 134.05 146.80 121.74 138.18 8,355,131 -22.32(-13.91%)
May 10, 2021 172.04 174.89 158.01 160.50 5,360,244 -15.50(-8.81%)
May 07, 2021 177.99 179.50 170.10 176.00 2,571,197 +3.48(+2.02%)
May 06, 2021 156.00 176.88 155.00 172.52 6,211,154 +0.78(+0.45%)
May 05, 2021 186.94 194.99 160.00 171.74 6,625,837 -8.93(-4.94%)
May 04, 2021 184.65 191.97 170.00 180.67 6,325,776 -14.45(-7.41%)
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.