Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVAX.US
12.64+0.45(+3.69%)(czas lokalny: 15.08.2024 16:00)Novavax, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 12.37 | 12.85 | 12.28 | 12.64 | 4 005 998 | 0 |
14.08.2024 | 12.29 | 12.58 | 11.96 | 12.19 | 4 701 764 | 0 |
13.08.2024 | 11.96 | 12.19 | 11.48 | 12.16 | 3 870 852 | 0 |
12.08.2024 | 11.38 | 12.05 | 11.04 | 11.85 | 4 723 098 | 0 |
09.08.2024 | 11.58 | 12.34 | 11.35 | 11.60 | 5 333 208 | 0 |
08.08.2024 | 9.02 | 11.87 | 8.87 | 11.68 | 12 509 611 | 0 |
07.08.2024 | 11.79 | 11.80 | 10.58 | 10.71 | 7 293 345 | 0 |
06.08.2024 | 11.61 | 11.81 | 11.01 | 11.53 | 3 524 260 | 0 |
05.08.2024 | 10.17 | 11.55 | 10.15 | 11.38 | 5 131 838 | 0 |
02.08.2024 | 11.93 | 12.39 | 11.51 | 11.78 | 5 944 604 | 0 |
01.08.2024 | 12.09 | 12.84 | 11.77 | 12.57 | 6 465 574 | 0 |
31.07.2024 | 12.20 | 13.07 | 12.05 | 12.81 | 9 339 897 | 0 |
30.07.2024 | 14.36 | 14.90 | 11.63 | 12.20 | 22 630 904 | 0 |
29.07.2024 | 17.00 | 17.22 | 15.88 | 16.42 | 5 237 632 | 0 |
26.07.2024 | 17.00 | 17.81 | 16.82 | 17.11 | 7 143 752 | 0 |
25.07.2024 | 15.57 | 17.45 | 15.41 | 16.67 | 11 059 437 | 0 |
24.07.2024 | 15.77 | 16.64 | 15.28 | 15.40 | 8 027 814 | 0 |
23.07.2024 | 14.79 | 16.45 | 14.65 | 16.39 | 6 796 027 | 0 |
22.07.2024 | 14.07 | 14.96 | 13.97 | 14.94 | 5 004 694 | 0 |
19.07.2024 | 14.94 | 14.94 | 13.77 | 13.85 | 5 476 867 | 0 |
18.07.2024 | 15.96 | 16.89 | 14.74 | 14.96 | 8 562 702 | 0 |
17.07.2024 | 16.21 | 16.57 | 15.18 | 15.85 | 8 699 379 | 0 |
16.07.2024 | 14.68 | 16.94 | 14.66 | 16.44 | 14 858 625 | 0 |
15.07.2024 | 13.60 | 15.26 | 13.27 | 15.12 | 12 054 571 | 0 |
12.07.2024 | 13.27 | 13.86 | 13.00 | 13.11 | 7 145 625 | 0 |
11.07.2024 | 12.03 | 12.98 | 12.03 | 12.96 | 7 944 143 | 0 |
10.07.2024 | 11.89 | 12.04 | 11.70 | 11.94 | 5 747 053 | 0 |
09.07.2024 | 12.06 | 12.12 | 11.70 | 11.84 | 3 263 817 | 0 |
08.07.2024 | 11.90 | 12.39 | 11.68 | 12.06 | 5 535 636 | 0 |
05.07.2024 | 12.46 | 12.50 | 11.69 | 11.90 | 5 806 859 | 0 |
03.07.2024 | 12.98 | 13.21 | 12.44 | 12.55 | 5 439 534 | 0 |
02.07.2024 | 12.79 | 13.12 | 12.55 | 12.97 | 3 770 458 | 0 |
01.07.2024 | 12.67 | 13.76 | 12.45 | 12.73 | 8 605 294 | 0 |
28.06.2024 | 12.90 | 13.06 | 12.35 | 12.66 | 10 116 168 | 0 |
27.06.2024 | 13.16 | 13.31 | 12.77 | 12.83 | 4 744 547 | 0 |
26.06.2024 | 13.80 | 13.90 | 12.83 | 13.11 | 9 419 369 | 0 |
25.06.2024 | 13.81 | 14.14 | 13.69 | 14.00 | 5 262 630 | 0 |
24.06.2024 | 14.02 | 14.85 | 13.92 | 14.02 | 8 542 696 | 0 |
21.06.2024 | 14.00 | 14.43 | 13.59 | 14.00 | 23 829 430 | 0 |
20.06.2024 | 13.68 | 14.36 | 13.30 | 14.06 | 10 846 379 | 0 |
18.06.2024 | 13.99 | 13.79 | 13.79 | 13.79 | 14 578 912 | 0 |
17.06.2024 | 14.35 | 14.78 | 13.85 | 14.05 | 9 382 087 | 0 |
14.06.2024 | 14.40 | 14.89 | 13.50 | 14.40 | 17 326 784 | 0 |
13.06.2024 | 16.00 | 16.06 | 14.91 | 15.05 | 9 378 558 | 0 |
12.06.2024 | 16.67 | 17.09 | 15.62 | 15.86 | 11 200 788 | 0 |
11.06.2024 | 15.84 | 16.98 | 15.59 | 16.73 | 13 864 003 | 0 |
10.06.2024 | 17.81 | 17.86 | 15.40 | 16.00 | 19 363 144 | 0 |
07.06.2024 | 18.79 | 19.50 | 17.36 | 18.17 | 21 047 482 | 0 |
06.06.2024 | 23.68 | 23.86 | 19.28 | 19.55 | 39 337 928 | 0 |
05.06.2024 | 17.92 | 22.24 | 17.80 | 20.97 | 44 678 964 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus