Novavax Inc (NVAX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/01/2026 |
1 117 686 |
2,42%
|
7,51
|
7,45
|
7,755
|
7,62
|
| 06/01/2026 |
1 187 920 |
2,62%
|
7,22
|
7,22
|
7,66
|
7,44
|
| 20/11/2025 |
1 007 118 |
-1,89%
|
6,41
|
6,205
|
6,59
|
6,22
|
| 19/11/2025 |
1 596 585 |
-3,50%
|
6,61
|
6,27
|
6,795
|
6,34
|
| 18/11/2025 |
1 020 941 |
-3,38%
|
6,61
|
6,52
|
6,71
|
6,57
|
| 17/11/2025 |
1 458 043 |
-2,44%
|
6,91
|
6,70
|
6,97
|
6,80
|
| 14/11/2025 |
887 907 |
-1,27%
|
6,92
|
6,92
|
7,145
|
6,97
|
| 13/11/2025 |
1 147 443 |
-1,94%
|
7,13
|
7,02
|
7,34
|
7,06
|
| 12/11/2025 |
1 061 669 |
-3,23%
|
7,39
|
7,13
|
7,46
|
7,20
|
| 11/11/2025 |
1 234 137 |
4,64%
|
7,17
|
7,09
|
7,53
|
7,44
|
| 10/11/2025 |
1 500 960 |
-4,44%
|
7,56
|
7,08
|
7,59
|
7,11
|
| 07/11/2025 |
1 556 543 |
-1,98%
|
7,46
|
7,285
|
7,64
|
7,44
|
| 06/11/2025 |
1 581 366 |
-1,30%
|
7,48
|
7,40
|
7,90
|
7,59
|
| 05/11/2025 |
1 200 542 |
2,40%
|
7,54
|
7,51
|
7,83
|
7,69
|
| 04/11/2025 |
1 217 097 |
-5,06%
|
7,60
|
7,50
|
7,85
|
7,51
|
| 03/11/2025 |
1 131 549 |
-5,83%
|
8,35
|
7,885
|
8,38
|
7,91
|
| 31/10/2025 |
1 227 254 |
-0,36%
|
8,33
|
8,27
|
8,535
|
8,40
|
| 30/10/2025 |
729 407 |
0,60%
|
8,30
|
8,26
|
8,66
|
8,43
|
| 29/10/2025 |
737 093 |
-1,64%
|
8,50
|
8,28
|
8,575
|
8,38
|
| 28/10/2025 |
535 691 |
-2,07%
|
8,75
|
8,41
|
8,75
|
8,52
|
| 27/10/2025 |
620 743 |
2,11%
|
8,60
|
8,53
|
8,75
|
8,70
|
| 24/10/2025 |
669 692 |
1,91%
|
8,59
|
8,43
|
8,65
|
8,52
|
| 23/10/2025 |
722 371 |
-1,18%
|
8,52
|
8,24
|
8,52
|
8,36
|
| 22/10/2025 |
996 749 |
-1,51%
|
8,44
|
8,195
|
8,55
|
8,46
|
| 21/10/2025 |
706 522 |
-2,28%
|
8,71
|
8,56
|
8,775
|
8,59
|
| 20/10/2025 |
1 694 017 |
8,52%
|
8,20
|
8,20
|
8,825
|
8,79
|
| 17/10/2025 |
1 394 486 |
-4,48%
|
8,22
|
8,02
|
8,36
|
8,10
|
| 16/10/2025 |
1 161 327 |
-4,83%
|
8,93
|
8,47
|
9,09
|
8,48
|
| 15/10/2025 |
1 465 591 |
0,22%
|
8,91
|
8,855
|
9,33
|
8,91
|
| 14/10/2025 |
1 327 466 |
3,13%
|
8,66
|
8,56
|
9,03
|
8,89
|
| 13/10/2025 |
979 159 |
3,48%
|
8,43
|
8,33
|
8,745
|
8,62
|
| 10/10/2025 |
1 158 678 |
-3,03%
|
8,61
|
8,25
|
8,68
|
8,33
|
| 09/10/2025 |
1 224 389 |
-3,48%
|
8,92
|
8,49
|
8,94
|
8,59
|
| 08/10/2025 |
1 341 504 |
-3,47%
|
9,27
|
8,805
|
9,595
|
8,90
|
| 07/10/2025 |
1 174 279 |
1,54%
|
9,09
|
8,95
|
9,33
|
9,22
|
| 06/10/2025 |
1 023 138 |
-4,02%
|
9,50
|
9,07
|
9,53
|
9,08
|
| 03/10/2025 |
1 250 333 |
-0,94%
|
9,60
|
9,25
|
9,75
|
9,46
|
| 02/10/2025 |
1 054 859 |
0,53%
|
9,58
|
9,305
|
9,75
|
9,55
|
| 01/10/2025 |
2 306 970 |
9,57%
|
8,74
|
8,64
|
9,625
|
9,50
|
| 30/09/2025 |
872 838 |
1,17%
|
8,51
|
8,32
|
8,725
|
8,67
|
| 29/09/2025 |
708 321 |
0,23%
|
8,59
|
8,475
|
8,68
|
8,57
|
| 26/09/2025 |
913 273 |
2,52%
|
8,33
|
8,16
|
8,55
|
8,55
|
| 25/09/2025 |
1 067 114 |
-3,47%
|
8,48
|
8,185
|
8,48
|
8,34
|
| 24/09/2025 |
660 497 |
-0,35%
|
8,68
|
8,64
|
8,94
|
8,64
|
| 23/09/2025 |
1 053 731 |
-2,25%
|
8,90
|
8,655
|
9,035
|
8,67
|
| 22/09/2025 |
1 136 653 |
1,84%
|
8,82
|
8,69
|
9,05
|
8,87
|
| 19/09/2025 |
2 004 864 |
2,11%
|
8,55
|
8,52
|
8,82
|
8,71
|
| 18/09/2025 |
801 991 |
1,67%
|
8,50
|
8,36
|
8,635
|
8,53
|
| 17/09/2025 |
1 054 444 |
-1,99%
|
8,56
|
8,33
|
8,78
|
8,39
|
| 16/09/2025 |
1 552 957 |
5,94%
|
8,15
|
8,10
|
8,665
|
8,56
|
| 15/09/2025 |
1 056 682 |
1,25%
|
7,98
|
7,875
|
8,155
|
8,08
|
| 12/09/2025 |
1 167 586 |
-3,62%
|
8,21
|
7,835
|
8,285
|
7,98
|
| 11/09/2025 |
873 016 |
4,02%
|
8,02
|
8,01
|
8,305
|
8,28
|
| 10/09/2025 |
725 280 |
0,00%
|
8,01
|
7,895
|
8,18
|
7,96
|
| 09/09/2025 |
843 201 |
2,98%
|
7,74
|
7,665
|
8,085
|
7,96
|
| 08/09/2025 |
777 513 |
-2,15%
|
7,86
|
7,635
|
7,86
|
7,73
|
| 05/09/2025 |
1 291 655 |
1,41%
|
7,85
|
7,665
|
7,955
|
7,90
|
| 04/09/2025 |
1 603 746 |
5,27%
|
7,40
|
7,235
|
7,82
|
7,79
|
| 03/09/2025 |
1 213 042 |
-1,99%
|
7,52
|
7,385
|
7,70
|
7,40
|
| 02/09/2025 |
1 169 920 |
1,07%
|
7,39
|
7,37
|
7,66
|
7,55
|
| 29/08/2025 |
1 343 763 |
-1,45%
|
7,56
|
7,435
|
7,79
|
7,47
|
| 28/08/2025 |
1 333 399 |
0,00%
|
7,74
|
7,43
|
7,76
|
7,58
|
| 27/08/2025 |
2 615 666 |
1,07%
|
7,45
|
7,36
|
7,77
|
7,58
|
| 26/08/2025 |
2 072 401 |
-0,27%
|
7,49
|
7,39
|
7,55
|
7,50
|
| 25/08/2025 |
1 787 797 |
-4,08%
|
7,84
|
7,435
|
7,85
|
7,52
|
| 22/08/2025 |
1 886 580 |
2,75%
|
7,74
|
7,61
|
8,07
|
7,84
|
| 21/08/2025 |
3 107 846 |
-12,70%
|
8,12
|
7,575
|
8,12
|
7,63
|
| 20/08/2025 |
1 630 758 |
-8,19%
|
8,70
|
8,56
|
9,20
|
8,74
|
| 19/08/2025 |
1 216 471 |
-1,96%
|
9,63
|
9,395
|
9,90
|
9,52
|
| 18/08/2025 |
2 028 776 |
1,36%
|
10,00
|
9,67
|
10,64
|
9,71
|
| 15/08/2025 |
1 694 838 |
1,59%
|
9,49
|
9,28
|
9,885
|
9,58
|
| 14/08/2025 |
1 940 818 |
6,55%
|
8,69
|
8,59
|
9,645
|
9,43
|
| 13/08/2025 |
1 673 018 |
4,36%
|
8,58
|
8,58
|
9,10
|
8,85
|
| 12/08/2025 |
1 541 554 |
5,60%
|
8,02
|
8,02
|
8,50
|
8,48
|
| 11/08/2025 |
1 401 023 |
-4,06%
|
8,26
|
7,765
|
8,32
|
8,03
|
| 08/08/2025 |
2 085 616 |
-4,67%
|
8,77
|
8,29
|
9,12
|
8,37
|
| 07/08/2025 |
3 317 852 |
15,83%
|
7,61
|
7,59
|
8,875
|
8,78
|
| 06/08/2025 |
4 792 185 |
12,63%
|
7,24
|
7,24
|
8,22
|
7,58
|
| 05/08/2025 |
2 042 766 |
-0,30%
|
6,76
|
6,675
|
6,98
|
6,73
|
| 04/08/2025 |
913 806 |
2,90%
|
6,69
|
6,545
|
6,805
|
6,75
|
| 01/08/2025 |
1 230 445 |
-1,35%
|
6,41
|
6,36
|
6,60
|
6,56
|
| 31/07/2025 |
1 038 898 |
-2,92%
|
6,74
|
6,635
|
6,90
|
6,65
|
| 30/07/2025 |
732 838 |
-2,28%
|
7,07
|
6,785
|
7,12
|
6,85
|
| 29/07/2025 |
1 022 499 |
-3,71%
|
7,22
|
6,985
|
7,225
|
7,01
|
| 28/07/2025 |
926 221 |
-2,54%
|
7,50
|
7,25
|
7,56
|
7,28
|
| 25/07/2025 |
1 066 623 |
-2,23%
|
7,61
|
7,36
|
7,67
|
7,47
|
| 24/07/2025 |
2 040 543 |
-2,55%
|
8,10
|
7,555
|
8,45
|
7,64
|
| 23/07/2025 |
2 754 427 |
8,59%
|
7,32
|
7,30
|
7,975
|
7,84
|
| 22/07/2025 |
1 248 035 |
0,70%
|
7,19
|
6,925
|
7,23
|
7,22
|
| 21/07/2025 |
1 001 282 |
2,43%
|
7,10
|
6,96
|
7,18
|
7,17
|
| 18/07/2025 |
687 524 |
0,00%
|
7,07
|
6,905
|
7,08
|
7,00
|
| 17/07/2025 |
1 059 169 |
0,57%
|
6,95
|
6,845
|
7,06
|
7,00
|
| 16/07/2025 |
872 191 |
1,16%
|
6,92
|
6,86
|
7,04
|
6,96
|
| 15/07/2025 |
930 390 |
-1,29%
|
7,02
|
6,715
|
7,06
|
6,88
|
| 14/07/2025 |
1 671 834 |
1,90%
|
6,76
|
6,76
|
7,01
|
6,97
|
| 11/07/2025 |
759 922 |
-3,66%
|
6,95
|
6,805
|
7,01
|
6,84
|
| 10/07/2025 |
783 819 |
0,85%
|
7,05
|
7,02
|
7,16
|
7,10
|
| 09/07/2025 |
1 239 055 |
0,00%
|
7,16
|
7,01
|
7,20
|
7,04
|
| 08/07/2025 |
1 855 748 |
6,51%
|
6,63
|
6,63
|
7,18
|
7,04
|
| 07/07/2025 |
1 017 128 |
-2,79%
|
6,73
|
6,545
|
6,765
|
6,61
|
