Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVAX.US
15.03-0.22(-1.44%)(czas lokalny: 31.05.2024 16:00)Novavax, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.05.2024 | 15.00 | 15.66 | 14.71 | 15.25 | 10 145 110 | 0 |
29.05.2024 | 15.00 | 15.59 | 14.80 | 15.11 | 9 993 751 | 0 |
28.05.2024 | 15.28 | 15.70 | 13.50 | 15.52 | 19 115 524 | 0 |
24.05.2024 | 15.47 | 15.50 | 15.50 | 15.50 | 12 749 506 | 0 |
23.05.2024 | 16.16 | 16.21 | 14.84 | 15.15 | 17 749 130 | 0 |
22.05.2024 | 14.88 | 17.40 | 14.80 | 15.70 | 30 259 204 | 0 |
21.05.2024 | 14.32 | 15.69 | 14.06 | 14.91 | 16 835 912 | 0 |
20.05.2024 | 13.05 | 14.80 | 12.68 | 14.79 | 14 272 460 | 0 |
17.05.2024 | 14.38 | 14.38 | 12.95 | 13.01 | 13 906 467 | 0 |
16.05.2024 | 12.31 | 14.80 | 12.03 | 14.40 | 24 873 452 | 0 |
15.05.2024 | 13.18 | 13.71 | 11.31 | 12.90 | 26 671 752 | 0 |
14.05.2024 | 13.41 | 15.00 | 12.56 | 13.48 | 56 549 364 | 0 |
13.05.2024 | 9.70 | 13.97 | 9.52 | 13.11 | 123 507 768 | 0 |
10.05.2024 | 10.00 | 11.00 | 8.61 | 8.88 | 170 872 000 | 0 |
09.05.2024 | 4.48 | 4.55 | 4.43 | 4.47 | 4 533 199 | 0 |
08.05.2024 | 4.51 | 4.56 | 4.43 | 4.47 | 3 080 374 | 0 |
07.05.2024 | 4.94 | 4.94 | 4.47 | 4.61 | 5 271 344 | 0 |
06.05.2024 | 4.93 | 5.04 | 4.72 | 4.76 | 4 846 191 | 0 |
03.05.2024 | 4.84 | 4.94 | 4.69 | 4.93 | 4 668 267 | 0 |
02.05.2024 | 4.69 | 4.78 | 4.60 | 4.71 | 3 689 738 | 0 |
01.05.2024 | 4.30 | 4.80 | 4.29 | 4.67 | 5 460 602 | 0 |
30.04.2024 | 4.27 | 4.48 | 4.25 | 4.33 | 4 280 884 | 0 |
29.04.2024 | 4.14 | 4.32 | 4.10 | 4.29 | 3 900 486 | 0 |
26.04.2024 | 3.97 | 4.13 | 3.92 | 4.09 | 3 021 805 | 0 |
25.04.2024 | 4.10 | 4.12 | 3.90 | 3.95 | 3 380 674 | 0 |
24.04.2024 | 4.26 | 4.26 | 4.10 | 4.15 | 3 000 765 | 0 |
23.04.2024 | 4.09 | 4.36 | 4.08 | 4.19 | 3 600 736 | 0 |
22.04.2024 | 3.99 | 4.13 | 3.91 | 4.07 | 2 302 021 | 0 |
19.04.2024 | 3.89 | 4.02 | 3.86 | 3.97 | 2 923 119 | 0 |
18.04.2024 | 3.89 | 3.98 | 3.81 | 3.89 | 2 861 979 | 0 |
17.04.2024 | 4.00 | 4.05 | 3.88 | 3.89 | 3 723 838 | 0 |
16.04.2024 | 4.07 | 4.11 | 3.95 | 3.99 | 3 719 407 | 0 |
15.04.2024 | 4.42 | 4.43 | 4.10 | 4.12 | 5 326 737 | 0 |
12.04.2024 | 4.30 | 4.48 | 4.24 | 4.28 | 4 008 108 | 0 |
11.04.2024 | 4.34 | 4.36 | 4.23 | 4.30 | 3 008 009 | 0 |
10.04.2024 | 4.35 | 4.35 | 4.22 | 4.26 | 5 292 403 | 0 |
09.04.2024 | 4.45 | 4.65 | 4.39 | 4.42 | 3 639 594 | 0 |
08.04.2024 | 4.42 | 4.48 | 4.36 | 4.43 | 2 050 599 | 0 |
05.04.2024 | 4.39 | 4.54 | 4.32 | 4.42 | 3 545 050 | 0 |
04.04.2024 | 4.55 | 4.75 | 4.44 | 4.44 | 4 319 238 | 0 |
03.04.2024 | 4.49 | 4.58 | 4.38 | 4.54 | 3 550 588 | 0 |
02.04.2024 | 4.81 | 4.81 | 4.46 | 4.53 | 4 451 348 | 0 |
01.04.2024 | 4.80 | 4.85 | 4.61 | 4.65 | 4 383 235 | 0 |
28.03.2024 | 4.84 | 4.78 | 4.78 | 4.78 | 3 616 355 | 0 |
27.03.2024 | 4.73 | 4.85 | 4.68 | 4.85 | 3 836 391 | 0 |
26.03.2024 | 4.89 | 4.92 | 4.70 | 4.71 | 5 216 895 | 0 |
25.03.2024 | 4.68 | 4.91 | 4.66 | 4.81 | 3 588 092 | 0 |
22.03.2024 | 4.69 | 4.77 | 4.63 | 4.70 | 2 803 893 | 0 |
21.03.2024 | 4.86 | 5.07 | 4.71 | 4.72 | 3 968 485 | 0 |
20.03.2024 | 4.95 | 4.95 | 4.64 | 4.83 | 7 352 220 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus