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
)
18.17
-1.38 (-7.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2021
239.50
249.45
235.11
236.93
2,447,600
-0.60(-0.25%)
Apr 29, 2021
247.72
252.25
231.11
237.53
2,342,376
-6.74(-2.76%)
Apr 28, 2021
253.08
253.34
235.10
244.27
4,320,488
-13.40(-5.20%)
Apr 27, 2021
221.87
263.67
220.20
257.67
7,356,578
+36.17(+16.33%)
Apr 26, 2021
209.90
225.68
204.21
221.50
2,874,321
+13.89(+6.69%)
Apr 23, 2021
207.50
213.98
203.11
207.61
2,037,000
+0.31(+0.15%)
Apr 22, 2021
213.90
217.00
203.01
207.30
2,626,896
-5.53(-2.60%)
Apr 21, 2021
204.77
217.21
200.78
212.83
2,449,731
+4.68(+2.25%)
Apr 20, 2021
217.11
222.32
200.01
208.15
2,665,074
-13.35(-6.03%)
Apr 19, 2021
220.00
227.98
212.37
221.50
3,141,617
-5.85(-2.57%)
Apr 16, 2021
201.71
228.10
200.50
227.35
4,510,900
+25.26(+12.50%)
Apr 15, 2021
202.11
207.23
195.77
202.09
2,001,880
+0.75(+0.37%)
Apr 14, 2021
197.50
211.54
196.40
201.34
4,988,727
+6.68(+3.43%)
Apr 13, 2021
184.77
201.01
182.56
194.66
6,057,344
+19.01(+10.82%)
Apr 12, 2021
183.00
184.97
172.22
175.65
2,032,448
-4.09(-2.28%)
Apr 09, 2021
174.60
184.41
174.02
179.74
2,142,100
+3.47(+1.97%)
Apr 08, 2021
173.39
179.25
173.00
176.27
1,701,851
+4.50(+2.62%)
Apr 07, 2021
178.03
179.00
170.49
171.77
1,859,589
-6.99(-3.91%)
Apr 06, 2021
175.85
182.72
173.11
178.76
1,480,191
+1.47(+0.83%)
Apr 05, 2021
190.77
191.00
175.88
177.29
2,183,620
-8.53(-4.59%)
Apr 01, 2021
183.50
189.77
180.76
185.82
1,985,100
+4.51(+2.49%)
Mar 31, 2021
177.54
185.13
173.85
181.31
2,157,725
+7.99(+4.61%)
Mar 30, 2021
170.67
177.44
165.51
173.32
1,885,851
-0.43(-0.25%)
Mar 29, 2021
174.50
176.94
165.20
173.75
3,157,144
-8.37(-4.60%)
Mar 26, 2021
185.57
197.25
176.00
182.12
3,811,400
+3.89(+2.18%)
Mar 25, 2021
188.25
202.50
159.09
178.23
7,396,193
-22.01(-10.99%)
Mar 24, 2021
222.61
225.60
198.61
200.24
2,500,609
-19.60(-8.92%)
Mar 23, 2021
237.50
239.54
218.61
219.84
2,019,597
-17.36(-7.32%)
Mar 22, 2021
230.72
241.48
225.40
237.20
2,184,159
+8.95(+3.92%)
Mar 19, 2021
218.15
229.48
213.35
228.25
2,864,500
+10.99(+5.06%)
Mar 18, 2021
221.39
230.99
213.54
217.26
2,184,311
-8.20(-3.64%)
Mar 17, 2021
215.00
226.46
210.00
225.46
1,747,231
+3.23(+1.45%)
Mar 16, 2021
220.06
235.00
216.00
222.23
3,767,647
+4.77(+2.19%)
Mar 15, 2021
203.32
218.74
195.65
217.46
3,647,999
+14.69(+7.24%)
Mar 12, 2021
213.51
217.21
192.26
202.77
8,889,900
+15.14(+8.07%)
Mar 11, 2021
176.42
188.25
176.00
187.63
3,557,041
+15.13(+8.77%)
Mar 10, 2021
174.11
175.77
167.56
172.50
1,785,801
+2.60(+1.53%)
Mar 09, 2021
168.12
171.90
161.29
169.90
3,041,632
+12.03(+7.62%)
Mar 08, 2021
180.30
187.62
155.56
157.87
4,344,714
-16.97(-9.71%)
Mar 05, 2021
166.59
175.89
149.12
174.84
5,826,700
+16.74(+10.59%)
Mar 04, 2021
177.77
188.71
147.39
158.10
7,522,008
-25.51(-13.89%)
Mar 03, 2021
199.99
205.00
183.21
183.61
4,067,405
-22.38(-10.86%)
Mar 02, 2021
225.75
229.95
198.27
205.99
6,298,495
-34.30(-14.27%)
Mar 01, 2021
238.24
242.51
227.15
240.29
2,391,642
+9.06(+3.92%)
Feb 26, 2021
225.50
233.44
217.87
231.23
2,025,500
+9.73(+4.39%)
Feb 25, 2021
239.99
249.00
220.31
221.50
2,457,749
-18.44(-7.69%)
Feb 24, 2021
243.90
247.94
234.21
239.94
1,661,047
-3.29(-1.35%)
Feb 23, 2021
232.00
245.09
212.77
243.23
3,244,508
-1.86(-0.76%)
Feb 22, 2021
268.00
277.15
241.16
245.09
3,470,062
-32.79(-11.80%)
Feb 19, 2021
284.00
292.00
275.61
277.88
3,452,300
+12.59(+4.75%)
Feb 18, 2021
271.99
281.00
262.60
265.29
2,045,899
-8.69(-3.17%)
Feb 17, 2021
249.20
274.97
247.00
273.98
2,765,176
+11.28(+4.29%)
Feb 16, 2021
291.45
297.00
260.00
262.70
4,446,347
-27.06(-9.34%)
Feb 12, 2021
295.00
304.10
286.20
289.76
2,327,000
-8.50(-2.85%)
Feb 11, 2021
304.70
305.98
292.00
298.26
1,812,438
-0.10(-0.03%)
Feb 10, 2021
315.18
323.55
283.00
298.36
3,638,732
-17.51(-5.54%)
Feb 09, 2021
324.50
331.68
312.00
315.87
4,117,343
-4.06(-1.27%)
Feb 08, 2021
295.16
329.99
292.75
319.93
6,959,972
+29.75(+10.25%)
Feb 05, 2021
283.62
300.00
280.45
290.18
4,397,800
+9.26(+3.30%)
Feb 04, 2021
283.05
290.48
276.24
280.92
5,484,479
-3.29(-1.16%)
Feb 03, 2021
255.90
297.00
249.36
284.21
7,596,220
+19.80(+7.49%)
Feb 02, 2021
269.48
271.79
246.56
264.41
8,054,360
-3.89(-1.45%)
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
.