Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Novavax Inc
(NQ:
NVAX
)
15.03
-0.22 (-1.44%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2015
141.40
157.60
140.00
141.40
1,301,745
+13.20(+10.30%)
Sep 29, 2015
158.20
168.40
125.00
128.20
1,324,940
-34.80(-21.35%)
Sep 28, 2015
170.20
175.40
158.40
163.00
429,133
-9.60(-5.56%)
Sep 25, 2015
186.60
186.60
167.80
172.60
402,761
-11.20(-6.09%)
Sep 24, 2015
188.40
191.20
180.80
183.80
203,416
-6.00(-3.16%)
Sep 23, 2015
196.00
197.60
185.60
189.80
296,463
-5.60(-2.87%)
Sep 22, 2015
193.20
199.40
190.80
195.40
207,756
-2.80(-1.41%)
Sep 21, 2015
212.00
214.00
193.60
198.20
355,720
-13.20(-6.24%)
Sep 18, 2015
203.40
212.40
202.60
211.40
269,664
+4.00(+1.93%)
Sep 17, 2015
198.60
209.40
198.20
207.40
203,106
+8.40(+4.22%)
Sep 16, 2015
208.40
208.40
196.20
199.00
231,893
-4.40(-2.16%)
Sep 15, 2015
195.00
204.00
194.02
203.40
148,452
+8.40(+4.31%)
Sep 14, 2015
200.00
201.80
193.20
195.00
128,362
-5.00(-2.50%)
Sep 11, 2015
206.60
208.00
196.20
200.00
261,747
-2.00(-0.99%)
Sep 10, 2015
203.40
205.60
196.40
202.00
363,335
-1.40(-0.69%)
Sep 09, 2015
214.40
215.00
202.60
203.40
192,909
-9.40(-4.42%)
Sep 08, 2015
210.20
213.20
205.60
212.80
219,897
+7.60(+3.70%)
Sep 04, 2015
205.60
205.20
205.20
205.20
198,085
-3.00(-1.44%)
Sep 03, 2015
220.60
222.90
207.60
208.20
166,446
-10.40(-4.76%)
Sep 02, 2015
214.00
219.40
210.60
218.60
200,197
+8.40(+4.00%)
Sep 01, 2015
207.60
212.20
201.60
210.20
556,101
-5.20(-2.41%)
Aug 31, 2015
229.80
234.00
214.70
215.40
210,896
-17.00(-7.31%)
Aug 28, 2015
227.20
234.10
225.68
232.40
189,415
+0.00(+0.00%)
Aug 27, 2015
223.40
234.60
219.00
232.40
343,609
+16.60(+7.69%)
Aug 26, 2015
211.40
217.80
200.60
215.80
289,747
+10.80(+5.27%)
Aug 25, 2015
231.20
231.20
204.80
205.00
285,997
-9.60(-4.47%)
Aug 24, 2015
219.00
232.00
202.00
214.60
380,574
-28.40(-11.69%)
Aug 21, 2015
238.00
251.00
233.60
243.00
242,967
-3.80(-1.54%)
Aug 20, 2015
260.00
264.60
246.60
246.80
223,356
-15.60(-5.95%)
Aug 19, 2015
268.00
272.20
260.10
262.40
192,285
-7.40(-2.74%)
Aug 18, 2015
283.00
283.60
269.20
269.80
191,836
-13.00(-4.60%)
Aug 17, 2015
266.00
284.80
264.00
282.80
217,954
+16.80(+6.32%)
Aug 14, 2015
267.60
276.80
260.60
266.00
255,770
-2.80(-1.04%)
Aug 13, 2015
279.40
289.80
268.40
268.80
386,490
-4.20(-1.54%)
Aug 12, 2015
272.80
275.80
256.40
273.00
404,743
-4.80(-1.73%)
Aug 11, 2015
246.60
300.20
246.20
277.80
1,545,262
+54.00(+24.13%)
Aug 10, 2015
217.60
224.80
217.60
223.80
237,733
+7.20(+3.32%)
Aug 07, 2015
224.20
224.60
210.40
216.60
299,284
-11.80(-5.17%)
Aug 06, 2015
239.60
241.40
226.40
228.40
171,162
-11.40(-4.75%)
Aug 05, 2015
236.00
243.80
235.40
239.80
121,892
+4.60(+1.96%)
Aug 04, 2015
242.80
243.70
230.30
235.20
217,270
-7.20(-2.97%)
Aug 03, 2015
244.20
249.60
238.40
242.40
148,042
+1.20(+0.50%)
Jul 31, 2015
242.60
246.60
237.40
241.20
134,725
-1.00(-0.41%)
Jul 30, 2015
244.60
245.00
235.40
242.20
149,525
+3.40(+1.42%)
Jul 29, 2015
242.40
244.80
234.20
238.80
144,154
-5.10(-2.09%)
Jul 28, 2015
234.00
246.00
230.60
243.90
167,847
+11.50(+4.95%)
Jul 27, 2015
235.00
235.00
221.60
232.40
219,993
-3.40(-1.44%)
Jul 24, 2015
237.60
245.80
235.00
235.80
175,602
-4.00(-1.67%)
Jul 23, 2015
248.40
248.40
237.20
239.80
159,400
-8.60(-3.46%)
Jul 22, 2015
243.40
250.70
238.60
248.40
139,926
+2.00(+0.81%)
Jul 21, 2015
259.00
262.40
243.00
246.40
289,878
-2.20(-0.88%)
Jul 20, 2015
243.20
250.60
242.20
248.60
181,746
+6.90(+2.85%)
Jul 17, 2015
242.60
243.00
238.00
241.70
407,405
-0.10(-0.04%)
Jul 16, 2015
241.60
244.00
237.10
241.80
200,722
+4.60(+1.94%)
Jul 15, 2015
246.40
255.20
236.80
237.20
289,719
-6.40(-2.63%)
Jul 14, 2015
239.60
244.40
236.70
243.60
196,551
+4.20(+1.75%)
Jul 13, 2015
243.20
243.60
237.80
239.40
206,164
-0.20(-0.08%)
Jul 10, 2015
244.20
248.80
237.40
239.60
288,678
-2.60(-1.07%)
Jul 09, 2015
228.20
243.40
225.20
242.20
356,375
+24.00(+11.00%)
Jul 08, 2015
223.80
225.00
217.60
218.20
145,812
-8.90(-3.92%)
Jul 07, 2015
223.80
227.20
219.40
227.10
200,814
+3.90(+1.75%)
Jul 06, 2015
215.20
225.00
209.20
223.20
142,810
+5.60(+2.57%)
Jul 02, 2015
220.80
217.60
217.60
217.60
104,310
-2.40(-1.09%)
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
.