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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 13.21 13.45 12.62 12.63 4,127,304 -0.67(-5.04%)
Sep 27, 2024 12.32 13.48 12.15 13.30 7,035,425 +1.16(+9.51%)
Sep 26, 2024 12.27 12.46 11.95 12.14 3,853,402 +0.11(+0.87%)
Sep 25, 2024 13.66 14.17 11.90 12.04 11,726,900 -1.25(-9.41%)
Sep 24, 2024 12.86 13.68 12.62 13.29 6,557,256 +0.49(+3.83%)
Sep 23, 2024 13.01 13.30 12.69 12.80 3,971,469 -0.11(-0.85%)
Sep 20, 2024 12.52 13.36 12.34 12.91 8,929,102 +0.39(+3.12%)
Sep 19, 2024 12.79 13.13 12.35 12.52 5,000,632 -0.04(-0.32%)
Sep 18, 2024 12.95 13.38 12.42 12.56 5,716,954 -0.37(-2.86%)
Sep 17, 2024 13.32 13.90 12.70 12.93 6,150,050 -0.27(-2.05%)
Sep 16, 2024 13.61 13.83 13.11 13.20 5,557,004 -0.41(-3.01%)
Sep 13, 2024 11.87 14.03 11.82 13.61 12,215,153 +1.69(+14.18%)
Sep 12, 2024 11.75 12.17 11.09 11.92 5,763,750 -0.37(-3.01%)
Sep 11, 2024 12.70 12.91 11.98 12.29 4,778,428 -0.41(-3.23%)
Sep 10, 2024 12.75 12.89 12.24 12.70 3,248,083 -0.08(-0.63%)
Sep 09, 2024 11.76 12.84 11.71 12.78 5,404,543 +1.15(+9.89%)
Sep 06, 2024 11.91 12.12 11.43 11.63 2,767,405 -0.32(-2.68%)
Sep 05, 2024 11.86 12.10 11.26 11.95 3,774,732 +0.08(+0.67%)
Sep 04, 2024 12.58 13.84 11.64 11.87 12,162,142 -0.80(-6.31%)
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.