Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVAX.US
4.15-0.04(-0.95%)(czas lokalny: 24.04.2024 16:00)Novavax, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
19.03.2024 | 5.07 | 5.16 | 4.92 | 4.94 | 4 024 288 | 0 |
18.03.2024 | 5.24 | 5.37 | 5.10 | 5.14 | 3 160 175 | 0 |
15.03.2024 | 4.97 | 5.40 | 4.91 | 5.29 | 8 816 616 | 0 |
14.03.2024 | 5.20 | 5.27 | 4.92 | 4.98 | 5 180 801 | 0 |
13.03.2024 | 5.05 | 5.29 | 4.99 | 5.25 | 5 140 627 | 0 |
12.03.2024 | 5.16 | 5.22 | 4.98 | 5.06 | 4 058 744 | 0 |
11.03.2024 | 5.45 | 5.62 | 5.12 | 5.13 | 5 836 009 | 0 |
08.03.2024 | 5.68 | 5.98 | 5.43 | 5.45 | 8 247 770 | 0 |
07.03.2024 | 5.67 | 5.83 | 5.56 | 5.61 | 5 944 038 | 0 |
06.03.2024 | 5.65 | 5.81 | 5.41 | 5.61 | 7 714 735 | 0 |
05.03.2024 | 5.37 | 6.00 | 5.34 | 5.57 | 13 751 695 | 0 |
04.03.2024 | 5.44 | 5.58 | 5.10 | 5.49 | 8 916 245 | 0 |
01.03.2024 | 5.09 | 5.50 | 4.76 | 5.39 | 14 774 965 | 0 |
29.02.2024 | 4.40 | 5.11 | 4.38 | 4.94 | 18 992 796 | 0 |
28.02.2024 | 4.65 | 4.70 | 4.23 | 4.41 | 32 269 320 | 0 |
27.02.2024 | 5.61 | 6.05 | 5.53 | 6.02 | 16 386 735 | 0 |
26.02.2024 | 5.41 | 5.73 | 5.28 | 5.50 | 15 167 741 | 0 |
23.02.2024 | 5.03 | 5.46 | 4.91 | 5.29 | 18 647 896 | 0 |
22.02.2024 | 4.45 | 5.46 | 4.38 | 4.88 | 41 467 692 | 0 |
21.02.2024 | 4.13 | 4.22 | 3.92 | 3.98 | 4 851 355 | 0 |
20.02.2024 | 4.16 | 4.23 | 4.08 | 4.13 | 3 396 857 | 0 |
16.02.2024 | 4.22 | 4.16 | 4.16 | 4.16 | 4 129 751 | 0 |
15.02.2024 | 4.11 | 4.35 | 4.07 | 4.30 | 6 628 404 | 0 |
14.02.2024 | 3.97 | 4.15 | 3.87 | 4.10 | 7 064 422 | 0 |
13.02.2024 | 4.04 | 4.04 | 3.81 | 3.90 | 8 270 160 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus