FinancialContent is the trusted provider of stock market information to the media industry.
Novavax Inc (NQ: NVAX)
2.130 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 2.200 2.210 2.120 2.130 9,581,800 -0.07(-3.18%)
Feb 14, 2019 2.200 2.220 2.160 2.200 7,486,862 +0.00(+0.00%)
Feb 13, 2019 2.190 2.230 2.170 2.200 5,459,288 +0.01(+0.46%)
Feb 12, 2019 2.220 2.240 2.170 2.190 8,744,759 -0.01(-0.45%)
Feb 11, 2019 2.290 2.330 2.190 2.200 6,698,529 -0.07(-3.08%)
Feb 08, 2019 2.240 2.290 2.200 2.270 5,523,700 +0.03(+1.34%)
Feb 07, 2019 2.300 2.303 2.210 2.240 7,346,665 -0.06(-2.61%)
Feb 06, 2019 2.300 2.330 2.250 2.300 6,032,982 +0.01(+0.44%)
Feb 05, 2019 2.290 2.400 2.280 2.290 11,152,229 -0.01(-0.43%)
Feb 04, 2019 2.330 2.340 2.270 2.300 5,572,600 +0.00(+0.00%)
Feb 01, 2019 2.340 2.390 2.260 2.300 7,703,300 -0.04(-1.71%)
Jan 31, 2019 2.290 2.440 2.290 2.340 13,835,841 +0.06(+2.63%)
Jan 30, 2019 2.200 2.280 2.170 2.280 9,274,785 +0.10(+4.59%)
Jan 29, 2019 2.190 2.260 2.110 2.180 7,470,999 +0.04(+1.87%)
Jan 28, 2019 2.250 2.330 2.120 2.140 10,899,967 -0.05(-2.28%)
Jan 25, 2019 2.130 2.210 2.095 2.190 8,803,900 +0.10(+4.78%)
Jan 24, 2019 2.070 2.110 2.060 2.090 4,925,187 +0.03(+1.46%)
Jan 23, 2019 2.040 2.080 2.010 2.060 4,280,129 +0.04(+1.98%)
Jan 22, 2019 2.090 2.110 2.010 2.020 6,916,775 -0.03(-1.46%)
Jan 18, 2019 2.110 2.120 2.000 2.050 10,089,700 -0.05(-2.38%)
Jan 17, 2019 2.110 2.150 2.090 2.100 7,142,718 +0.01(+0.48%)
Jan 16, 2019 2.150 2.160 2.090 2.090 7,183,728 -0.03(-1.42%)
Jan 15, 2019 2.120 2.150 2.080 2.120 9,462,535 +0.04(+1.92%)
Jan 14, 2019 2.190 2.200 2.080 2.080 10,740,901 -0.12(-5.45%)
Jan 11, 2019 2.200 2.220 2.140 2.200 7,974,000 -0.03(-1.35%)
Jan 10, 2019 2.240 2.250 2.170 2.230 8,665,195 -0.04(-1.76%)
Jan 09, 2019 2.310 2.350 2.210 2.270 9,671,229 -0.03(-1.30%)
Jan 08, 2019 2.310 2.370 2.170 2.300 12,570,851 +0.04(+1.77%)
Jan 07, 2019 2.190 2.370 2.170 2.260 17,007,706 +0.12(+5.61%)
Jan 04, 2019 2.250 2.270 2.050 2.140 18,049,600 -0.10(-4.46%)
Jan 03, 2019 1.930 2.120 1.920 2.240 9,607,382 +0.27(+13.71%)
Jan 02, 2019 1.720 1.970 1.700 1.970 10,152,161 +0.13(+7.07%)
Dec 31, 2018 1.900 1.900 1.820 1.840 6,237,700 +0.00(+0.00%)
Dec 28, 2018 1.910 1.920 1.800 1.840 5,234,400 -0.04(-2.13%)
Dec 27, 2018 1.960 1.970 1.780 1.880 11,791,830 -0.12(-6.00%)
Dec 26, 2018 1.810 2.070 1.780 2.000 10,515,717 +0.27(+15.61%)
Dec 24, 2018 1.810 1.890 1.720 1.730 14,782,600 -0.17(-8.95%)
Dec 21, 2018 2.050 2.050 1.900 1.900 13,687,600 -0.15(-7.32%)
Dec 20, 2018 2.150 2.170 1.980 2.050 12,053,685 -0.11(-5.09%)
Dec 19, 2018 2.150 2.310 2.110 2.160 12,304,134 +0.00(+0.00%)
Dec 18, 2018 2.300 2.360 2.110 2.160 9,861,606 -0.11(-4.85%)
Dec 17, 2018 2.400 2.410 2.250 2.270 12,481,894 -0.14(-5.81%)
Dec 14, 2018 2.270 2.490 2.260 2.410 11,006,000 +0.11(+4.78%)
Dec 13, 2018 2.520 2.580 2.280 2.300 16,507,436 -0.18(-7.26%)
Dec 12, 2018 2.300 2.490 2.250 2.480 17,259,209 +0.25(+11.21%)
Dec 11, 2018 2.220 2.320 2.160 2.230 10,371,915 +0.09(+4.21%)
Dec 10, 2018 2.060 2.200 2.030 2.140 9,595,905 +0.09(+4.39%)
Dec 07, 2018 2.020 2.100 1.990 2.050 4,906,300 +0.04(+1.99%)
Dec 06, 2018 1.970 2.080 1.910 2.010 8,458,782 -0.02(-0.99%)
Dec 04, 2018 2.180 2.250 2.030 2.030 11,608,800 -0.16(-7.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More