KC Star Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Novavax, Inc. (NQ: NVAX)
2.050 USD  +0.090 (+4.59%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 1.950 2.090 1.950 2.050 0 +0.09(+4.59%)
May 21, 2013 1.980 2.020 1.950 1.960 0 -0.02(-1.01%)
May 20, 2013 2.010 2.040 1.930 1.980 0 -0.03(-1.49%)
May 17, 2013 2.080 2.080 1.980 2.010 0 -0.05(-2.43%)
May 16, 2013 2.070 2.080 1.970 2.060 1,330,795 +0.01(+0.49%)
May 15, 2013 2.150 2.170 2.030 2.050 0 -0.08(-3.76%)
May 13, 2013 2.150 2.200 2.100 2.130 0 -0.03(-1.39%)
May 10, 2013 2.250 2.250 2.050 2.160 0 +0.11(+5.37%)
May 09, 2013 2.030 2.110 2.020 2.050 0 +0.00(+0.00%)
May 08, 2013 2.120 2.140 1.970 2.050 0 -0.01(-0.49%)
May 07, 2013 2.340 2.350 2.030 2.060 0 -0.19(-8.44%)
May 06, 2013 2.230 2.290 2.210 2.250 1,366,728 +0.07(+3.21%)
May 03, 2013 2.210 2.240 2.180 2.180 0 -0.03(-1.36%)
May 02, 2013 2.200 2.240 2.170 2.210 0 +0.02(+0.91%)
May 01, 2013 2.350 2.360 2.190 2.190 1,715,707 -0.16(-6.81%)
Apr 30, 2013 2.380 2.420 2.330 2.350 0 -0.13(-5.24%)
Apr 29, 2013 2.450 2.520 2.410 2.480 1,043,022 -0.01(-0.40%)
Apr 26, 2013 2.500 2.510 2.380 2.490 1,078,558 -0.01(-0.40%)
Apr 25, 2013 2.460 2.580 2.420 2.500 0 +0.05(+2.04%)
Apr 24, 2013 2.530 2.540 2.430 2.450 1,153,804 -0.08(-3.16%)
Apr 23, 2013 2.500 2.550 2.431 2.530 1,003,838 +0.02(+0.80%)
Apr 22, 2013 2.480 2.510 2.400 2.510 918,905 +0.01(+0.40%)
Apr 19, 2013 2.400 2.500 2.370 2.500 1,024,611 +0.10(+4.17%)
Apr 18, 2013 2.450 2.460 2.310 2.400 2,123,421 -0.04(-1.84%)
Apr 17, 2013 2.510 2.540 2.370 2.445 2,244,230 -0.06(-2.59%)
Apr 16, 2013 2.480 2.510 2.410 2.510 1,782,564 +0.04(+1.62%)
Apr 15, 2013 2.670 2.730 2.410 2.470 2,978,406 -0.10(-3.89%)
Apr 12, 2013 2.680 2.730 2.540 2.570 1,814,219 -0.12(-4.46%)
Apr 11, 2013 2.690 2.740 2.580 2.690 2,413,929 +0.00(+0.00%)
Apr 10, 2013 2.580 2.770 2.560 2.690 4,306,408 +0.13(+5.08%)
Apr 09, 2013 2.490 2.590 2.400 2.560 2,148,031 +0.09(+3.64%)
Apr 08, 2013 2.490 2.540 2.390 2.470 2,421,065 +0.05(+2.07%)
Apr 05, 2013 2.360 2.500 2.270 2.420 3,451,008 +0.14(+6.14%)
Apr 04, 2013 2.400 2.450 2.250 2.280 1,464,144 -0.12(-5.00%)
Apr 03, 2013 2.540 2.540 2.330 2.400 4,147,592 +0.05(+2.13%)
Apr 02, 2013 2.380 2.430 2.310 2.350 1,805,899 -0.02(-0.84%)
Apr 01, 2013 2.290 2.420 2.290 2.370 1,839,525 +0.09(+3.95%)
Mar 28, 2013 2.190 2.285 2.180 2.280 1,474,009 +0.10(+4.59%)
Mar 27, 2013 2.160 2.200 2.130 2.180 695,727 +0.01(+0.46%)
Mar 26, 2013 2.170 2.220 2.130 2.170 1,319,892 +0.01(+0.46%)
Mar 25, 2013 2.170 2.180 2.130 2.160 1,255,692 +0.00(+0.00%)
Mar 22, 2013 2.150 2.170 2.150 2.160 743,695 +0.01(+0.47%)
Mar 21, 2013 2.150 2.170 2.140 2.150 728,129 -0.01(-0.46%)
Mar 20, 2013 2.130 2.180 2.130 2.160 1,237,277 +0.04(+1.89%)
Mar 19, 2013 2.150 2.170 2.120 2.120 1,104,353 -0.01(-0.47%)
Mar 18, 2013 2.120 2.140 2.070 2.130 1,033,196 +0.03(+1.43%)
Mar 15, 2013 2.080 2.120 2.070 2.100 1,864,818 +0.01(+0.48%)
Mar 14, 2013 2.060 2.120 2.050 2.090 1,298,155 +0.04(+1.95%)
Mar 13, 2013 2.050 2.080 2.020 2.050 822,643 +0.00(+0.24%)
Mar 12, 2013 2.060 2.110 2.010 2.045 2,376,079 -0.02(-0.73%)
Mar 11, 2013 2.060 2.080 1.985 2.060 1,093,009 +0.01(+0.49%)
Mar 08, 2013 2.040 2.110 2.020 2.050 1,312,511 +0.04(+1.99%)
Mar 07, 2013 1.850 2.030 1.850 2.010 1,867,857 +0.17(+9.24%)
Mar 06, 2013 1.830 1.860 1.795 1.840 398,218 +0.01(+0.55%)
Mar 05, 2013 1.830 1.830 1.760 1.830 358,500 +0.04(+2.23%)
Mar 04, 2013 1.820 1.870 1.760 1.790 440,383 -0.04(-2.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here