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, 2021
203.35
211.48
200.52
207.31
2,790,994
+3.78(+1.86%)
Sep 29, 2021
211.10
215.55
198.13
203.53
3,752,650
-1.30(-0.63%)
Sep 28, 2021
227.19
231.89
202.22
204.83
8,383,127
-26.21(-11.34%)
Sep 27, 2021
248.55
249.04
227.40
231.04
4,660,493
-17.12(-6.90%)
Sep 24, 2021
257.30
257.30
246.25
248.16
3,007,117
-9.14(-3.55%)
Sep 23, 2021
234.24
260.69
233.54
257.30
6,955,976
+25.29(+10.90%)
Sep 22, 2021
231.41
234.11
224.15
232.01
2,357,231
+1.72(+0.75%)
Sep 21, 2021
227.89
231.98
223.00
230.29
2,870,684
+3.37(+1.49%)
Sep 20, 2021
224.07
233.45
222.14
226.92
3,272,115
-10.62(-4.47%)
Sep 17, 2021
238.21
239.00
228.21
237.54
3,137,158
+0.27(+0.11%)
Sep 16, 2021
231.14
239.70
229.50
237.27
2,217,859
+4.97(+2.14%)
Sep 15, 2021
234.73
236.32
223.05
232.30
2,873,051
-1.99(-0.85%)
Sep 14, 2021
233.08
242.50
232.10
234.29
2,784,347
+0.46(+0.20%)
Sep 13, 2021
247.42
248.67
230.21
233.83
3,999,412
-8.35(-3.45%)
Sep 10, 2021
247.34
253.39
240.25
242.18
5,196,050
-16.59(-6.41%)
Sep 09, 2021
268.00
274.10
250.36
258.77
6,701,412
-8.03(-3.01%)
Sep 08, 2021
273.06
277.80
261.15
266.80
3,751,114
-3.78(-1.40%)
Sep 07, 2021
256.55
271.95
256.40
270.58
5,984,821
+19.09(+7.59%)
Sep 03, 2021
254.00
255.48
242.55
251.49
4,328,197
-7.50(-2.90%)
Sep 02, 2021
252.44
261.48
251.01
258.99
3,353,749
+6.93(+2.75%)
Sep 01, 2021
238.00
258.77
235.11
252.06
6,120,591
+13.52(+5.67%)
Aug 31, 2021
235.00
244.90
232.20
238.54
4,076,331
+5.31(+2.28%)
Aug 30, 2021
224.30
238.20
223.75
233.23
2,682,287
+6.56(+2.89%)
Aug 27, 2021
230.83
230.83
222.10
226.67
2,903,517
-3.67(-1.59%)
Aug 26, 2021
238.18
242.56
227.45
230.34
2,693,668
-7.84(-3.29%)
Aug 25, 2021
229.20
245.87
228.51
238.18
3,745,758
+5.17(+2.22%)
Aug 24, 2021
243.14
243.14
228.02
233.01
5,819,264
-17.99(-7.17%)
Aug 23, 2021
236.00
251.13
231.08
251.00
4,822,318
+20.11(+8.71%)
Aug 20, 2021
221.45
231.35
219.21
230.89
3,969,653
+13.42(+6.17%)
Aug 19, 2021
220.63
230.44
216.75
217.47
3,132,974
-9.52(-4.19%)
Aug 18, 2021
236.39
238.40
223.65
226.99
2,812,023
-7.58(-3.23%)
Aug 17, 2021
217.60
238.84
213.00
234.57
5,181,517
+5.26(+2.29%)
Aug 16, 2021
248.60
249.34
221.33
229.31
7,801,985
-27.96(-10.87%)
Aug 13, 2021
254.69
260.00
243.60
257.27
7,093,102
+10.03(+4.06%)
Aug 12, 2021
242.09
247.40
229.12
247.24
7,480,801
+12.94(+5.52%)
Aug 11, 2021
234.20
249.50
219.30
234.30
10,874,107
+4.09(+1.78%)
Aug 10, 2021
219.14
247.98
219.14
230.21
13,430,445
+17.08(+8.01%)
Aug 09, 2021
192.97
216.98
192.00
213.13
9,522,216
+23.24(+12.24%)
Aug 06, 2021
200.00
202.77
186.05
189.89
15,243,063
-46.31(-19.61%)
Aug 05, 2021
229.80
246.65
227.20
236.20
11,005,768
+12.39(+5.54%)
Aug 04, 2021
206.17
231.25
202.57
223.81
14,521,493
+35.24(+18.69%)
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
194.69
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%)
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
.