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 (%)
Oct 31, 2019
4.360
4.360
4.100
4.170
752,275
-0.25(-5.66%)
Oct 30, 2019
4.520
4.570
4.300
4.420
417,573
-0.08(-1.78%)
Oct 29, 2019
4.640
4.710
4.400
4.500
577,967
-0.14(-3.02%)
Oct 28, 2019
4.500
4.760
4.400
4.640
911,286
+0.17(+3.80%)
Oct 25, 2019
4.270
4.500
4.270
4.470
381,700
+0.20(+4.68%)
Oct 24, 2019
4.310
4.400
4.220
4.270
266,484
-0.03(-0.70%)
Oct 23, 2019
4.390
4.440
4.170
4.300
357,235
-0.04(-0.92%)
Oct 22, 2019
4.420
4.520
4.260
4.340
396,102
-0.07(-1.59%)
Oct 21, 2019
4.470
4.560
4.360
4.410
342,253
-0.08(-1.78%)
Oct 18, 2019
4.580
4.630
4.380
4.490
551,300
-0.14(-3.02%)
Oct 17, 2019
4.780
4.790
4.550
4.630
425,453
-0.11(-2.32%)
Oct 16, 2019
4.800
4.830
4.710
4.740
723,516
-0.09(-1.86%)
Oct 15, 2019
4.870
4.880
4.750
4.830
511,954
+0.14(+2.99%)
Oct 14, 2019
4.550
4.880
4.550
4.690
371,447
+0.13(+2.85%)
Oct 11, 2019
4.540
4.620
4.471
4.560
360,400
+0.08(+1.79%)
Oct 10, 2019
4.460
4.560
4.410
4.480
217,788
-0.02(-0.44%)
Oct 09, 2019
4.750
4.830
4.390
4.500
833,173
-0.24(-5.06%)
Oct 08, 2019
4.970
4.970
4.700
4.740
357,997
-0.27(-5.39%)
Oct 07, 2019
5.010
5.020
4.860
5.010
372,763
+0.01(+0.20%)
Oct 04, 2019
5.020
5.045
4.830
5.000
368,000
-0.05(-0.99%)
Oct 03, 2019
5.150
5.200
4.950
5.050
432,684
-0.06(-1.17%)
Oct 02, 2019
4.950
5.180
4.770
5.110
933,611
+0.10(+2.00%)
Oct 01, 2019
4.980
5.150
4.900
5.010
384,471
-0.01(-0.20%)
Sep 30, 2019
5.630
5.670
5.000
5.020
1,082,209
-0.62(-10.91%)
Sep 27, 2019
5.890
6.069
5.500
5.635
639,300
-0.32(-5.29%)
Sep 26, 2019
6.220
6.327
5.830
5.950
504,829
-0.34(-5.41%)
Sep 25, 2019
6.360
6.620
6.200
6.290
607,858
-0.05(-0.79%)
Sep 24, 2019
6.350
6.470
6.100
6.340
602,461
+0.00(+0.00%)
Sep 23, 2019
6.560
6.630
6.200
6.340
487,755
-0.21(-3.21%)
Sep 20, 2019
6.800
6.849
6.430
6.550
535,000
-0.20(-2.96%)
Sep 19, 2019
6.630
7.140
6.630
6.750
584,658
+0.01(+0.15%)
Sep 18, 2019
6.870
6.900
6.650
6.740
642,239
-0.01(-0.15%)
Sep 17, 2019
7.640
7.650
6.700
6.750
1,212,108
-0.82(-10.83%)
Sep 16, 2019
6.360
7.700
6.320
7.570
1,827,996
+1.25(+19.78%)
Sep 13, 2019
5.620
6.470
5.610
6.320
1,237,600
+0.61(+10.68%)
Sep 12, 2019
5.770
5.800
5.550
5.710
256,573
-0.03(-0.52%)
Sep 11, 2019
5.300
5.800
5.300
5.740
931,137
+0.36(+6.69%)
Sep 10, 2019
5.320
5.490
5.260
5.380
584,104
-0.06(-1.10%)
Sep 09, 2019
5.510
5.630
5.350
5.440
539,118
-0.06(-1.09%)
Sep 06, 2019
5.310
5.730
5.230
5.500
766,100
+0.20(+3.77%)
Sep 05, 2019
5.510
5.600
5.270
5.300
764,020
-0.24(-4.33%)
Sep 04, 2019
5.840
5.840
5.510
5.540
576,007
-0.19(-3.32%)
Sep 03, 2019
5.920
5.940
5.680
5.730
535,401
-0.24(-4.02%)
Aug 30, 2019
6.210
6.210
5.900
5.970
423,900
-0.23(-3.71%)
Aug 29, 2019
6.250
6.320
6.080
6.200
378,756
-0.02(-0.32%)
Aug 28, 2019
6.230
6.390
6.170
6.220
467,638
-0.08(-1.27%)
Aug 27, 2019
6.330
6.330
6.170
6.300
508,611
-0.01(-0.16%)
Aug 26, 2019
6.270
6.450
6.100
6.310
504,613
+0.07(+1.20%)
Aug 23, 2019
6.530
6.649
6.050
6.235
633,200
-0.39(-5.96%)
Aug 22, 2019
6.850
6.950
6.460
6.630
685,058
-0.20(-2.93%)
Aug 21, 2019
6.750
6.990
6.530
6.830
942,569
+0.16(+2.40%)
Aug 20, 2019
7.020
7.050
6.430
6.670
1,569,155
-0.62(-8.50%)
Aug 19, 2019
8.100
8.450
7.000
7.290
3,697,584
-0.55(-7.02%)
Aug 16, 2019
6.780
8.240
6.700
7.840
5,612,100
+1.22(+18.43%)
Aug 15, 2019
5.950
6.890
5.540
6.620
3,309,202
+0.58(+9.60%)
Aug 14, 2019
4.470
6.500
4.250
6.040
6,809,652
+1.74(+40.47%)
Aug 13, 2019
4.050
4.400
4.010
4.300
620,152
+0.28(+6.97%)
Aug 12, 2019
4.140
4.270
4.020
4.020
382,107
-0.13(-3.13%)
Aug 09, 2019
4.400
4.402
4.070
4.150
571,000
-0.22(-5.03%)
Aug 08, 2019
4.550
4.580
4.200
4.370
714,587
-0.25(-5.41%)
Aug 07, 2019
4.700
4.730
4.550
4.620
331,926
-0.14(-2.94%)
Aug 06, 2019
4.410
4.760
4.250
4.760
533,357
+0.41(+9.43%)
Aug 05, 2019
4.350
4.390
4.190
4.350
347,590
+0.01(+0.23%)
Aug 02, 2019
4.560
4.560
4.270
4.340
375,900
-0.20(-4.41%)
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
.