Novavax Inc (NQ: NVAX )

188.57 USD +5.85 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 182.51 188.58 178.95 188.57 2,345,115 +5.85(+3.20%)
Aug 02, 2021 183.82 186.50 177.17 182.72 2,741,420 +3.39(+1.89%)
Jul 30, 2021 183.12 186.34 178.10 179.33 2,197,803 -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%)
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.