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
UNCHANGED
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 (%)
Nov 30, 2023
5.600
5.705
5.415
5.500
5,645,877
-0.06(-1.08%)
Nov 29, 2023
5.770
5.930
5.550
5.560
6,959,217
-0.17(-2.97%)
Nov 28, 2023
5.520
5.800
5.430
5.730
6,167,125
+0.27(+4.95%)
Nov 27, 2023
5.600
5.610
5.390
5.460
4,072,364
-0.11(-1.97%)
Nov 24, 2023
5.470
5.800
5.450
5.570
3,925,622
+0.17(+3.15%)
Nov 22, 2023
5.400
5.490
5.300
5.400
4,423,114
+0.05(+0.93%)
Nov 21, 2023
5.620
5.675
5.330
5.350
4,587,146
-0.35(-6.14%)
Nov 20, 2023
5.750
5.750
5.563
5.700
5,387,032
-0.03(-0.52%)
Nov 17, 2023
5.820
5.960
5.650
5.730
6,211,539
-0.10(-1.72%)
Nov 16, 2023
6.120
6.130
5.760
5.830
7,554,301
-0.37(-5.97%)
Nov 15, 2023
6.330
6.490
6.190
6.200
5,361,190
-0.04(-0.64%)
Nov 14, 2023
6.470
6.510
6.170
6.240
6,168,563
-0.03(-0.48%)
Nov 13, 2023
6.270
6.290
6.090
6.270
4,099,136
+0.03(+0.48%)
Nov 10, 2023
6.680
6.690
5.950
6.240
9,121,112
-0.47(-7.00%)
Nov 09, 2023
6.930
7.490
6.710
6.710
9,913,963
-0.09(-1.32%)
Nov 08, 2023
7.190
7.190
6.700
6.800
6,128,243
-0.29(-4.09%)
Nov 07, 2023
6.900
7.150
6.850
7.090
4,779,616
+0.20(+2.90%)
Nov 06, 2023
7.130
7.180
6.780
6.890
5,027,116
-0.17(-2.41%)
Nov 03, 2023
7.280
7.470
7.030
7.060
5,441,982
-0.08(-1.12%)
Nov 02, 2023
6.950
7.220
6.800
7.140
5,703,573
+0.14(+2.00%)
Nov 01, 2023
6.700
7.050
6.680
7.000
6,417,789
+0.34(+5.11%)
Oct 31, 2023
6.490
6.830
6.359
6.660
5,651,105
+0.14(+2.15%)
Oct 30, 2023
6.320
6.690
6.320
6.520
4,683,987
+0.17(+2.68%)
Oct 27, 2023
6.500
6.540
6.300
6.350
3,570,853
-0.07(-1.09%)
Oct 26, 2023
6.200
6.480
6.150
6.420
5,469,360
+0.15(+2.39%)
Oct 25, 2023
6.230
6.420
6.160
6.270
4,227,197
+0.02(+0.32%)
Oct 24, 2023
6.340
6.490
6.090
6.250
4,678,361
+0.09(+1.46%)
Oct 23, 2023
6.350
6.589
6.090
6.160
6,510,784
-0.27(-4.20%)
Oct 20, 2023
6.130
6.590
6.020
6.430
6,898,344
+0.32(+5.24%)
Oct 19, 2023
6.570
6.570
6.000
6.110
6,876,535
-0.36(-5.56%)
Oct 18, 2023
6.400
6.560
6.330
6.470
6,053,173
+0.02(+0.31%)
Oct 17, 2023
6.550
6.770
6.405
6.450
7,138,076
-0.18(-2.71%)
Oct 16, 2023
6.970
7.146
6.380
6.630
15,097,101
-0.42(-5.96%)
Oct 13, 2023
7.400
7.400
6.810
7.050
12,392,875
-0.40(-5.37%)
Oct 12, 2023
7.600
7.630
7.200
7.450
8,544,321
-0.18(-2.36%)
Oct 11, 2023
7.430
8.120
7.430
7.630
10,237,314
+0.25(+3.39%)
Oct 10, 2023
7.220
7.480
7.210
7.380
4,696,758
+0.20(+2.79%)
Oct 09, 2023
7.430
7.530
7.150
7.180
6,488,404
-0.44(-5.77%)
Oct 06, 2023
7.000
7.730
6.990
7.620
11,870,874
+0.49(+6.87%)
Oct 05, 2023
7.250
7.330
6.910
7.130
8,115,475
-0.20(-2.73%)
Oct 04, 2023
7.710
7.780
6.970
7.330
13,957,102
-0.34(-4.43%)
Oct 03, 2023
7.080
8.150
6.730
7.670
29,125,152
+0.58(+8.18%)
Oct 02, 2023
7.240
7.310
7.040
7.090
5,114,422
-0.15(-2.07%)
Sep 29, 2023
7.290
7.680
7.160
7.240
8,139,782
+0.08(+1.12%)
Sep 28, 2023
7.190
7.270
7.005
7.160
3,480,426
-0.03(-0.42%)
Sep 27, 2023
7.180
7.380
7.025
7.190
4,108,011
+0.08(+1.13%)
Sep 26, 2023
7.200
7.540
7.050
7.110
7,176,532
-0.20(-2.74%)
Sep 25, 2023
7.070
7.340
7.190
7.310
8,339,437
+0.18(+2.52%)
Sep 22, 2023
6.870
7.160
6.812
7.130
6,600,386
+0.32(+4.70%)
Sep 21, 2023
6.940
7.040
6.724
6.810
9,394,921
-0.24(-3.40%)
Sep 20, 2023
7.730
7.750
6.940
7.050
14,587,469
-0.63(-8.20%)
Sep 19, 2023
7.410
7.750
7.360
7.680
10,584,594
+0.27(+3.64%)
Sep 18, 2023
7.770
7.860
7.390
7.410
6,981,215
-0.30(-3.89%)
Sep 15, 2023
7.890
8.080
7.670
7.710
10,924,274
-0.28(-3.50%)
Sep 14, 2023
7.420
8.020
7.300
7.990
13,335,282
+0.63(+8.56%)
Sep 13, 2023
7.890
7.930
7.340
7.360
12,506,418
-0.55(-6.95%)
Sep 12, 2023
7.860
8.330
7.440
7.910
12,046,914
+0.09(+1.22%)
Sep 11, 2023
9.020
9.020
7.730
7.815
19,034,610
-1.16(-12.88%)
Sep 08, 2023
9.030
9.750
8.900
8.970
11,093,049
-0.18(-1.97%)
Sep 07, 2023
9.820
9.980
8.700
9.150
19,670,016
-0.59(-6.06%)
Sep 06, 2023
9.070
10.30
9.040
9.740
28,081,980
+0.69(+7.62%)
Sep 05, 2023
8.320
9.270
8.250
9.050
19,581,972
+0.84(+10.23%)
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
.