Frankfurt - Delayed Quote EUR

Novavax, Inc. (NVV1.F)

6.43
-0.10
(-1.47%)
At close: 2:08:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20256.486.556.436.436.43110
Jun 9, 20256.476.536.476.536.53500
Jun 6, 20256.096.186.096.186.1810,400
Jun 5, 20256.216.246.146.146.14360
Jun 4, 20256.346.346.346.346.34-
Jun 3, 20256.146.436.146.416.414,912
Jun 2, 20256.446.506.236.236.23705
May 30, 20256.306.316.096.136.133,327
May 29, 20256.286.296.246.246.242,500
May 28, 20256.486.596.246.246.241,869
May 27, 20256.346.646.346.646.64875
May 26, 20256.466.476.356.356.352,178
May 23, 20256.396.396.226.306.306,121
May 22, 20256.256.526.256.426.424,874
May 21, 20256.696.756.266.266.26900
May 20, 20256.827.136.656.756.7513,869
May 19, 20256.937.686.426.876.8747,854
May 16, 20255.576.135.576.136.134,227
May 15, 20255.295.625.295.625.621,750
May 14, 20255.495.525.305.305.30758
May 13, 20255.645.665.575.575.571,053
May 12, 20255.375.795.255.795.7915,297
May 9, 20255.885.965.295.305.303,152
May 8, 20255.277.045.275.955.9526,749
May 7, 20255.345.445.345.445.441,520
May 6, 20255.475.585.235.235.231,415
May 5, 20255.675.685.555.555.55838
May 2, 20255.715.765.645.705.701,030
Apr 30, 20255.635.845.525.845.841,082
Apr 29, 20255.856.045.675.675.67105
Apr 28, 20255.696.425.696.046.044,172
Apr 25, 20256.206.285.885.885.881,110
Apr 24, 20256.536.656.186.186.185,815
Apr 23, 20255.596.845.596.476.478,390
Apr 22, 20255.155.335.155.335.332,736
Apr 17, 20255.475.485.235.235.23465
Apr 16, 20255.465.555.415.425.42268
Apr 15, 20255.585.605.425.595.593,598
Apr 14, 20255.175.405.175.365.362,563
Apr 11, 20254.935.134.795.135.131,335
Apr 10, 20255.985.984.564.724.727,627
Apr 9, 20255.436.365.436.366.3611,551
Apr 8, 20256.066.155.615.615.614,200
Apr 7, 20255.245.955.005.955.957,487
Apr 4, 20255.015.664.785.665.662,449
Apr 3, 20255.425.424.954.974.9713,396
Apr 2, 20255.525.655.455.455.454,050
Apr 1, 20255.866.035.605.605.602,890
Mar 31, 20256.326.325.776.016.011,635
Mar 28, 20256.696.746.456.456.45910
Mar 27, 20256.806.866.766.766.762,042
Mar 26, 20256.966.986.796.796.796,633
Mar 25, 20257.067.077.067.077.07127
Mar 24, 20257.107.107.027.027.0253
Mar 21, 20257.087.127.017.017.011,025
Mar 20, 20257.257.257.257.257.25195
Mar 19, 20257.237.307.237.297.29420
Mar 18, 20257.597.597.317.317.313,189
Mar 17, 20257.277.667.277.637.63400
Mar 14, 20257.577.737.487.487.481,286
Mar 13, 20257.327.687.327.417.41660
Mar 12, 20257.297.347.277.337.33171
Mar 11, 20257.477.527.207.317.312,087
Mar 10, 20257.707.707.497.607.60145
Mar 7, 20257.237.797.227.797.793,272
Mar 6, 20257.247.247.117.147.142,572
Mar 5, 20257.247.437.117.117.11420
Mar 4, 20257.507.517.477.477.47290
Mar 3, 20257.978.107.767.767.764,897
Feb 28, 20256.758.046.758.048.0412,360
Feb 27, 20256.977.466.806.806.809,274
Feb 26, 20256.816.986.816.906.901,936
Feb 25, 20257.027.166.906.906.906,295
Feb 24, 20257.807.816.997.237.234,817
Feb 21, 20257.497.897.497.757.75971
Feb 20, 20257.647.777.567.567.562,221
Feb 19, 20257.837.977.677.677.672,510
Feb 18, 20257.818.107.807.997.99253
Feb 17, 20257.797.797.757.787.782,135
Feb 14, 20257.778.047.717.797.792,407
Feb 13, 20257.557.707.507.567.561,407
Feb 12, 20257.777.857.507.557.553,397
Feb 11, 20257.897.967.727.727.72885
Feb 10, 20257.848.017.848.018.01444
Feb 7, 20257.968.077.887.907.902,140
Feb 6, 20258.238.348.218.218.21819
Feb 5, 20258.038.418.038.358.35920
Feb 4, 20258.128.207.888.068.066,217
Feb 3, 20258.108.198.108.198.191,068
Jan 31, 20258.638.828.548.548.541,679
Jan 30, 20258.428.718.318.518.511,260
Jan 29, 20259.069.088.518.518.512,158
Jan 28, 20258.869.198.868.908.901,471
Jan 27, 20258.779.138.518.758.754,484
Jan 24, 20259.059.238.688.688.682,867
Jan 23, 20258.479.098.419.099.092,469
Jan 22, 20258.418.518.328.518.51385
Jan 21, 20258.058.208.058.208.2013,218
Jan 20, 20258.098.218.098.178.171,314
Jan 17, 20258.258.268.258.268.26300
Jan 16, 20258.278.438.168.298.29880
Jan 15, 20258.218.828.218.828.821,450
Jan 14, 20258.358.558.358.378.3727
Jan 13, 20259.079.078.358.358.354,153
Jan 10, 20259.589.698.848.898.893,850
Jan 9, 20259.259.689.259.559.552,055
Jan 8, 202510.5711.239.729.729.725,501
Jan 7, 20259.5711.009.5010.6010.6017,290
Jan 6, 20258.549.348.529.349.344,508
Jan 3, 20258.308.448.308.438.433,028
Jan 2, 20257.838.137.808.138.13274
Dec 30, 20247.887.897.877.887.88458
Dec 27, 20248.078.077.887.917.913,191
Dec 23, 20248.318.358.198.198.19211
Dec 20, 20248.288.398.188.398.391,835
Dec 19, 20248.258.438.198.438.432,572
Dec 18, 20248.488.748.428.748.741,321
Dec 17, 20248.728.878.568.688.68689
Dec 16, 20248.609.048.608.928.922,318
Dec 13, 20248.568.848.568.728.722,141
Dec 12, 20248.318.778.278.698.695,714
Dec 11, 20248.268.408.268.408.40825
Dec 10, 20248.508.548.318.318.312,177
Dec 9, 20248.538.578.418.578.571,679
Dec 6, 20247.759.007.749.009.001,880
Dec 5, 20247.867.977.837.977.971,745
Dec 4, 20248.058.117.847.847.84848
Dec 3, 20248.298.338.288.338.33423
Dec 2, 20248.228.408.218.288.281,281
Nov 29, 20248.388.388.218.258.251,500
Nov 28, 20248.118.128.118.128.1275
Nov 27, 20248.288.498.288.498.49645
Nov 26, 20248.818.818.388.388.381,712
Nov 25, 20248.018.928.008.918.912,955
Nov 22, 20247.638.207.638.208.201,179
Nov 21, 20247.607.927.587.927.922,010
Nov 20, 20247.637.847.397.657.652,615
Nov 19, 20247.187.517.187.517.511,950
Nov 18, 20247.037.526.927.327.326,586
Nov 15, 20246.856.856.556.766.768,313
Nov 14, 20247.387.457.007.007.0017,865
Nov 13, 20247.937.937.507.507.505,373
Nov 12, 20248.408.727.187.977.9716,108
Nov 11, 20248.399.658.358.548.5417,445
Nov 8, 20248.458.618.448.478.47724
Nov 7, 20248.278.528.248.508.50603
Nov 6, 20248.628.658.198.438.436,416
Nov 5, 20248.338.568.308.568.56844
Nov 4, 20248.608.608.508.508.502,798
Nov 1, 20248.788.918.618.618.61800
Oct 31, 20248.949.038.948.988.9841
Oct 30, 20249.259.369.009.039.033,501
Oct 29, 20249.439.609.269.269.263,760
Oct 28, 20249.249.688.999.419.414,455
Oct 25, 20249.119.118.938.938.931,992
Oct 24, 20249.289.379.199.199.19238
Oct 23, 20249.279.329.239.249.24695
Oct 22, 20249.269.379.269.349.343,300
Oct 21, 20249.449.449.199.199.195,419
Oct 18, 20249.489.779.399.549.541,199
Oct 17, 20249.489.509.179.289.289,521
Oct 16, 202411.5411.728.499.319.3142,510
Oct 15, 202411.5011.6111.4911.6111.616,640
Oct 14, 202411.5711.7411.5011.7411.742,260
Oct 11, 202411.7011.8011.3511.3511.352,733
Oct 10, 202411.5111.7711.5111.7711.772,054
Oct 9, 202411.8612.3411.7711.7711.771,369
Oct 8, 202411.9912.2011.7211.9111.911,229
Oct 7, 202412.3412.3411.8412.0112.013,375
Oct 4, 202413.1813.1812.3712.3712.373,383
Oct 3, 202413.0613.6312.7413.1013.1012,502
Oct 2, 202410.9813.7010.9213.3413.3419,807
Oct 1, 202411.3011.4610.8011.0111.014,692
Sep 30, 202411.8011.9511.5011.5011.505,522
Sep 27, 202410.7711.7110.7711.7111.716,717
Sep 26, 202411.0911.1710.8110.8110.8111,205
Sep 25, 202411.8012.3310.8210.8510.8510,608
Sep 24, 202411.4612.0011.4612.0012.001,270
Sep 23, 202411.5011.7911.5011.5811.581,952
Sep 20, 202411.1311.4011.1311.1311.13140
Sep 19, 202411.4711.6311.4711.5211.52377
Sep 18, 202411.5011.8711.1911.1911.196,038
Sep 17, 202411.8112.0311.7212.0312.03230
Sep 16, 202412.2512.2511.9512.1012.106,259
Sep 13, 202410.6612.6010.6612.3012.3010,444
Sep 12, 202411.0411.0410.1210.8610.8613,286
Sep 11, 202411.3211.6810.9710.9710.972,807
Sep 10, 202411.5811.5811.5711.5711.572,780
Sep 9, 202410.5511.1010.5211.1011.107,585
Sep 6, 202410.6910.6910.6610.6910.692,370
Sep 5, 202410.6410.7410.3910.7410.747,095
Sep 4, 202411.3012.1810.5910.5910.596,100
Sep 3, 202411.5411.5411.0211.3711.374,163
Sep 2, 202411.6512.0111.5911.7411.7410,850
Aug 30, 202410.2210.9510.1110.6810.685,070
Aug 29, 20249.8110.469.8110.4610.464,150
Aug 28, 20249.8110.129.819.939.933,035
Aug 27, 202410.4010.409.909.979.976,139
Aug 26, 202410.6210.8510.2210.2210.224,281
Aug 23, 202410.7910.9410.6210.7010.702,600
Aug 22, 202411.7611.8910.9410.9410.945,815
Aug 21, 202411.6211.9311.5011.5011.503,913
Aug 20, 202412.6012.6311.8911.9711.972,531
Aug 19, 202411.9412.5411.7512.5412.545,120
Aug 16, 202411.5911.8211.5911.8211.821,612
Aug 15, 202411.0711.5311.0711.4711.478,890
Aug 14, 202410.9511.2710.8910.8910.893,839
Aug 13, 202410.6810.6810.6810.6810.68-
Aug 12, 202410.6010.8810.5810.5810.58790
Aug 9, 202410.7011.2710.4311.2711.272,840
Aug 8, 20249.8610.508.0810.4610.4622,876
Aug 7, 202410.7410.749.769.859.854,900
Aug 6, 202410.6911.3010.5010.5010.501,791
Aug 5, 202410.4110.529.2510.5210.528,824
Aug 2, 202411.5011.5010.5410.7210.729,420
Aug 1, 202411.7712.0011.1011.4811.482,486
Jul 31, 202411.2512.0211.1511.7711.7713,824
Jul 30, 202414.5714.5710.8811.2811.2838,282
Jul 29, 202415.7216.2215.5315.5315.539,553
Jul 26, 202415.3516.2215.3515.8115.8110,115
Jul 25, 202414.2816.0213.7515.1515.1512,485
Jul 24, 202415.1515.2014.1614.1614.1610,512
Jul 23, 202413.5114.9613.5114.9614.962,760
Jul 22, 202412.6613.4812.6613.4813.486,160
Jul 19, 202413.6313.6512.9012.9012.904,294
Jul 18, 202414.6114.9613.8613.8613.8613,782
Jul 17, 202415.0615.6514.3914.3914.399,950
Jul 16, 202413.8515.0713.7715.0715.078,630
Jul 15, 202412.0813.7012.0813.7013.7011,217
Jul 12, 202411.7012.6011.7012.3012.309,748
Jul 11, 202410.9011.2010.9011.2011.205,635
Jul 10, 202410.8611.0010.8611.0011.00221
Jul 9, 202411.0611.0611.0211.0211.02955
Jul 8, 202410.8210.9510.8210.9510.952,235
Jul 5, 202411.5511.5610.8910.8910.8913,598
Jul 4, 202411.5011.6411.5011.5711.57715
Jul 3, 202411.9212.2811.5611.5611.56941
Jul 2, 202411.7112.0311.6712.0312.031,767
Jul 1, 202411.6612.5411.6612.5412.54517
Jun 28, 202411.9012.1411.5511.8311.8312,321
Jun 27, 202412.1512.3011.9911.9911.997,105
Jun 26, 202412.8713.0112.0412.0412.041,865
Jun 25, 202412.9613.1312.7913.0113.013,730
Jun 24, 202413.0413.7912.9713.3713.376,699
Jun 21, 202413.1113.2712.9512.9512.951,997
Jun 20, 202412.7013.0912.5813.0913.097,716
Jun 19, 202412.7012.7512.5712.5712.579,033
Jun 18, 202412.9013.2312.2012.9212.9221,835
Jun 17, 202413.4513.7513.0213.0213.024,749
Jun 14, 202413.6813.6812.7213.1713.1719,508
Jun 13, 202414.7015.1213.9414.0414.046,343
Jun 12, 202415.3015.7014.5014.6514.6512,296
Jun 11, 202414.7715.7414.3015.7415.7419,506
Jun 10, 202417.0217.0214.4614.5114.5128,111

Related Tickers

0M4.BE Mersana Therapeutics Inc
0.3558
+4.64%
 
7RG0.F Regulus Therapeutics Inc.
7.10
+0.71%
 
HPHA.DE Heidelberg Pharma AG
4.6600
+2.42%
 
NLSPW NLS Pharmaceutics AG
0.0190
-11.63%
 
22UA.HM BioNTech SE
93.45
-1.74%
 
SABS SAB Biotherapeutics, Inc.
1.8700
+0.54%
 
SNSE Sensei Biotherapeutics, Inc.
0.3490
+5.76%
 
SVRA Savara Inc.
2.3300
-2.10%
 
RAPT RAPT Therapeutics, Inc.
1.1900
-0.83%
 
MRKR Marker Therapeutics, Inc.
1.6900
-1.74%