Novavax Inc (NVAX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 05/05/2025 |
839 675 |
-2,18%
|
6,41
|
6,265
|
6,61
|
6,27
|
| 02/05/2025 |
956 303 |
0,00%
|
6,50
|
6,38
|
6,57
|
6,41
|
| 01/05/2025 |
1 109 392 |
-3,90%
|
6,64
|
6,28
|
6,645
|
6,41
|
| 30/04/2025 |
1 078 829 |
3,89%
|
6,30
|
6,24
|
6,75
|
6,67
|
| 29/04/2025 |
1 263 988 |
-4,25%
|
6,61
|
6,39
|
6,71
|
6,42
|
| 28/04/2025 |
1 208 668 |
0,52%
|
6,97
|
6,655
|
7,35
|
6,705
|
| 25/04/2025 |
2 649 780 |
-5,66%
|
6,99
|
6,12
|
7,16
|
6,67
|
| 24/04/2025 |
1 380 187 |
-5,35%
|
7,49
|
6,94
|
7,49
|
7,07
|
| 23/04/2025 |
2 860 145 |
19,52%
|
7,00
|
6,99
|
7,805
|
7,47
|
| 22/04/2025 |
995 951 |
3,99%
|
6,04
|
6,04
|
6,285
|
6,25
|
| 21/04/2025 |
982 035 |
0,17%
|
5,92
|
5,87
|
6,26
|
6,01
|
| 17/04/2025 |
1 038 786 |
-3,23%
|
6,12
|
5,81
|
6,15
|
6,00
|
| 16/04/2025 |
898 836 |
-2,97%
|
6,30
|
6,10
|
6,365
|
6,20
|
| 15/04/2025 |
1 226 094 |
-0,31%
|
6,39
|
6,07
|
6,57
|
6,39
|
| 14/04/2025 |
1 411 605 |
9,39%
|
6,00
|
5,87
|
6,43
|
6,41
|
| 11/04/2025 |
1 587 241 |
7,92%
|
5,46
|
5,355
|
5,925
|
5,86
|
| 10/04/2025 |
4 338 645 |
-19,56%
|
6,41
|
5,015
|
6,49
|
5,43
|
| 09/04/2025 |
2 069 393 |
6,97%
|
6,14
|
6,07
|
6,98
|
6,75
|
| 08/04/2025 |
1 723 284 |
-3,52%
|
6,80
|
6,08
|
6,83
|
6,31
|
| 07/04/2025 |
2 362 588 |
4,81%
|
5,83
|
5,80
|
6,61
|
6,54
|
| 04/04/2025 |
2 208 090 |
11,43%
|
5,42
|
5,335
|
6,315
|
6,24
|
| 03/04/2025 |
1 424 119 |
-6,35%
|
5,58
|
5,35
|
5,83
|
5,60
|
| 02/04/2025 |
2 550 846 |
-0,33%
|
5,89
|
5,70
|
6,225
|
5,98
|
| 01/04/2025 |
1 332 995 |
-6,40%
|
6,41
|
5,995
|
6,42
|
6,00
|
| 31/03/2025 |
1 411 952 |
-8,43%
|
6,49
|
6,285
|
6,59
|
6,41
|
| 28/03/2025 |
750 327 |
-3,58%
|
7,24
|
6,935
|
7,285
|
7,00
|
| 27/03/2025 |
696 197 |
-1,76%
|
7,36
|
7,245
|
7,41
|
7,26
|
| 26/03/2025 |
694 621 |
-2,25%
|
7,56
|
7,255
|
7,565
|
7,39
|
| 25/03/2025 |
733 495 |
-1,69%
|
7,68
|
7,48
|
7,705
|
7,56
|
| 24/03/2025 |
737 815 |
1,18%
|
7,62
|
7,59
|
7,81
|
7,69
|
| 21/03/2025 |
1 688 120 |
-1,55%
|
7,58
|
7,47
|
7,65
|
7,60
|
| 20/03/2025 |
738 683 |
-2,40%
|
7,81
|
7,66
|
7,895
|
7,72
|
| 19/03/2025 |
840 547 |
-0,50%
|
7,91
|
7,82
|
8,045
|
7,91
|
| 18/03/2025 |
1 262 031 |
-5,13%
|
8,33
|
7,81
|
8,36
|
7,95
|
| 17/03/2025 |
1 041 391 |
4,88%
|
8,03
|
8,015
|
8,50
|
8,38
|
| 14/03/2025 |
1 261 539 |
-2,20%
|
8,34
|
7,96
|
8,52
|
7,99
|
| 13/03/2025 |
938 517 |
0,86%
|
8,03
|
7,97
|
8,49
|
8,17
|
| 12/03/2025 |
863 224 |
2,27%
|
7,88
|
7,865
|
8,185
|
8,10
|
| 11/03/2025 |
1 017 041 |
-3,18%
|
8,01
|
7,66
|
8,33
|
7,92
|
| 10/03/2025 |
1 351 403 |
-1,92%
|
8,14
|
8,07
|
8,46
|
8,18
|
| 07/03/2025 |
1 332 663 |
5,97%
|
7,90
|
7,87
|
8,48
|
8,34
|
| 06/03/2025 |
812 661 |
-0,25%
|
7,82
|
7,60
|
7,98
|
7,87
|
| 05/03/2025 |
1 214 490 |
2,73%
|
7,75
|
7,48
|
8,12
|
7,89
|
| 04/03/2025 |
1 091 335 |
-2,41%
|
7,63
|
7,31
|
7,865
|
7,68
|
| 03/03/2025 |
1 915 639 |
-5,52%
|
8,39
|
7,79
|
8,63
|
7,87
|
| 28/02/2025 |
2 587 305 |
17,99%
|
7,20
|
7,08
|
8,395
|
8,33
|
| 27/02/2025 |
2 300 751 |
-3,55%
|
7,53
|
7,025
|
8,305
|
7,06
|
| 26/02/2025 |
1 061 769 |
2,09%
|
7,22
|
7,17
|
7,41
|
7,32
|
| 25/02/2025 |
1 096 232 |
-3,24%
|
7,46
|
7,115
|
7,57
|
7,17
|
| 24/02/2025 |
1 858 322 |
-7,26%
|
7,89
|
7,26
|
7,92
|
7,41
|
| 21/02/2025 |
1 930 674 |
0,88%
|
8,05
|
7,81
|
8,535
|
7,99
|
| 20/02/2025 |
877 886 |
-1,25%
|
8,07
|
7,70
|
8,14
|
7,92
|
| 19/02/2025 |
1 011 706 |
-2,79%
|
8,16
|
7,90
|
8,19
|
8,02
|
| 18/02/2025 |
869 546 |
0,73%
|
8,25
|
8,225
|
8,535
|
8,25
|
| 17/02/2025 |
687 008 |
0,00%
|
8,20
|
8,08
|
8,52
|
8,19
|
| 14/02/2025 |
687 008 |
0,12%
|
8,20
|
8,08
|
8,52
|
8,19
|
| 13/02/2025 |
708 418 |
4,47%
|
7,94
|
7,76
|
8,19
|
8,18
|
| 12/02/2025 |
892 026 |
-3,09%
|
7,94
|
7,80
|
8,01
|
7,83
|
| 11/02/2025 |
631 571 |
-1,34%
|
8,09
|
7,94
|
8,125
|
8,08
|
| 10/02/2025 |
583 305 |
0,74%
|
8,24
|
8,07
|
8,33
|
8,19
|
| 07/02/2025 |
852 063 |
-1,69%
|
8,25
|
8,075
|
8,37
|
8,13
|
| 06/02/2025 |
828 364 |
-3,84%
|
8,60
|
8,255
|
8,665
|
8,27
|
| 05/02/2025 |
926 091 |
1,96%
|
8,45
|
8,44
|
8,92
|
8,60
|
| 04/02/2025 |
1 181 004 |
0,06%
|
8,50
|
8,155
|
8,705
|
8,435
|
| 03/02/2025 |
715 872 |
-2,99%
|
8,45
|
8,31
|
8,60
|
8,43
|
| 31/01/2025 |
967 786 |
-3,55%
|
9,06
|
8,56
|
9,16
|
8,69
|
| 30/01/2025 |
1 772 543 |
2,27%
|
8,86
|
8,55
|
9,22
|
9,01
|
| 29/01/2025 |
1 371 758 |
-7,46%
|
9,42
|
8,795
|
9,68
|
8,81
|
| 28/01/2025 |
849 336 |
2,15%
|
9,45
|
9,21
|
9,76
|
9,52
|
| 27/01/2025 |
1 127 294 |
1,08%
|
9,09
|
9,09
|
9,62
|
9,32
|
| 24/01/2025 |
1 092 271 |
-3,46%
|
9,55
|
9,07
|
9,795
|
9,22
|
| 23/01/2025 |
1 213 586 |
8,15%
|
8,72
|
8,565
|
9,64
|
9,55
|
| 22/01/2025 |
944 830 |
0,23%
|
8,75
|
8,66
|
9,14
|
8,83
|
| 21/01/2025 |
1 049 575 |
4,88%
|
8,48
|
8,47
|
8,915
|
8,81
|
| 20/01/2025 |
1 182 954 |
0,00%
|
8,58
|
8,40
|
8,68
|
8,40
|
| 17/01/2025 |
1 182 954 |
-1,52%
|
8,58
|
8,40
|
8,68
|
8,40
|
| 16/01/2025 |
975 574 |
-0,23%
|
8,54
|
8,36
|
8,685
|
8,53
|
| 15/01/2025 |
1 160 922 |
0,53%
|
8,80
|
8,54
|
9,14
|
8,55
|
| 14/01/2025 |
787 056 |
-1,16%
|
8,76
|
8,40
|
8,78
|
8,505
|
| 13/01/2025 |
1 470 998 |
-7,62%
|
8,88
|
8,38
|
8,90
|
8,605
|
| 10/01/2025 |
1 385 581 |
-3,02%
|
9,46
|
8,95
|
9,55
|
9,315
|
| 09/01/2025 |
4 824 207 |
0,05%
|
10,42
|
9,47
|
10,568
|
9,605
|
| 08/01/2025 |
1 886 446 |
-11,23%
|
10,42
|
9,475
|
10,56
|
9,605
|
| 07/01/2025 |
3 726 179 |
10,86%
|
9,95
|
9,88
|
11,50
|
10,82
|
| 06/01/2025 |
2 077 637 |
10,28%
|
9,04
|
8,91
|
10,035
|
9,76
|
| 03/01/2025 |
902 614 |
3,27%
|
8,57
|
8,525
|
8,86
|
8,85
|
| 02/01/2025 |
1 069 817 |
6,59%
|
8,12
|
8,09
|
8,665
|
8,57
|
| 31/12/2024 |
760 460 |
1,39%
|
8,02
|
7,855
|
8,17
|
8,04
|
| 30/12/2024 |
1 049 016 |
-4,23%
|
8,16
|
7,70
|
8,20
|
7,93
|
| 27/12/2024 |
1 059 414 |
-2,24%
|
8,44
|
8,19
|
8,66
|
8,28
|
| 26/12/2024 |
693 812 |
-0,47%
|
8,45
|
8,25
|
8,575
|
8,47
|
| 24/12/2024 |
481 793 |
-1,50%
|
8,64
|
8,45
|
8,65
|
8,51
|
| 23/12/2024 |
655 186 |
-0,69%
|
8,70
|
8,51
|
8,77
|
8,64
|
| 20/12/2024 |
3 253 635 |
0,23%
|
8,58
|
8,39
|
8,88
|
8,70
|
| 19/12/2024 |
1 965 603 |
0,58%
|
8,75
|
8,51
|
8,92
|
8,68
|
| 18/12/2024 |
1 608 324 |
-4,11%
|
9,00
|
8,51
|
9,19
|
8,63
|
| 17/12/2024 |
992 787 |
-2,49%
|
9,16
|
8,915
|
9,255
|
9,00
|
| 16/12/2024 |
1 223 994 |
1,32%
|
9,17
|
9,08
|
9,74
|
9,23
|
| 13/12/2024 |
1 022 151 |
1,00%
|
8,95
|
8,89
|
9,285
|
9,11
|
| 12/12/2024 |
1 053 486 |
2,27%
|
8,77
|
8,675
|
9,28
|
9,02
|
