Novavax Inc (NVAX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 04/07/2025 |
1 604 831 |
0,29%
|
6,73
|
6,715
|
6,87
|
6,80
|
| 03/07/2025 |
587 504 |
0,59%
|
6,73
|
6,72
|
6,865
|
6,80
|
| 02/07/2025 |
1 397 577 |
2,27%
|
6,67
|
6,52
|
6,895
|
6,76
|
| 01/07/2025 |
1 566 702 |
4,92%
|
6,30
|
6,23
|
6,805
|
6,61
|
| 30/06/2025 |
1 235 116 |
-1,10%
|
6,40
|
6,30
|
6,57
|
6,30
|
| 27/06/2025 |
1 275 073 |
-2,00%
|
6,50
|
6,315
|
6,575
|
6,37
|
| 26/06/2025 |
836 907 |
0,31%
|
6,50
|
6,395
|
6,59
|
6,50
|
| 25/06/2025 |
1 085 463 |
-0,15%
|
6,50
|
6,26
|
6,51
|
6,48
|
| 24/06/2025 |
1 255 199 |
2,85%
|
6,39
|
6,385
|
6,655
|
6,49
|
| 23/06/2025 |
922 581 |
-1,56%
|
6,30
|
6,135
|
6,33
|
6,31
|
| 20/06/2025 |
1 611 794 |
1,75%
|
6,34
|
6,265
|
6,485
|
6,41
|
| 18/06/2025 |
1 387 445 |
-2,93%
|
6,47
|
6,265
|
6,49
|
6,30
|
| 17/06/2025 |
1 864 225 |
-7,68%
|
6,75
|
6,455
|
6,99
|
6,49
|
| 16/06/2025 |
922 546 |
1,30%
|
7,04
|
6,88
|
7,11
|
7,03
|
| 13/06/2025 |
1 100 597 |
-2,94%
|
6,97
|
6,87
|
7,12
|
6,94
|
| 12/06/2025 |
1 001 003 |
0,85%
|
7,09
|
7,04
|
7,275
|
7,15
|
| 11/06/2025 |
1 384 826 |
-1,53%
|
7,30
|
7,09
|
7,50
|
7,09
|
| 10/06/2025 |
1 279 167 |
-2,83%
|
7,42
|
7,19
|
7,53
|
7,20
|
| 09/06/2025 |
966 154 |
-0,54%
|
7,56
|
7,375
|
7,765
|
7,41
|
| 06/06/2025 |
1 724 052 |
6,58%
|
7,03
|
7,02
|
7,475
|
7,45
|
| 05/06/2025 |
1 026 631 |
-2,24%
|
7,14
|
6,905
|
7,18
|
6,99
|
| 04/06/2025 |
1 342 430 |
-1,52%
|
7,30
|
7,11
|
7,435
|
7,15
|
| 03/06/2025 |
1 358 063 |
2,69%
|
7,07
|
6,89
|
7,345
|
7,26
|
| 02/06/2025 |
1 703 716 |
-3,68%
|
7,33
|
6,925
|
7,34
|
7,07
|
| 30/05/2025 |
2 157 039 |
2,09%
|
7,09
|
6,91
|
7,47
|
7,34
|
| 29/05/2025 |
1 177 121 |
3,90%
|
7,03
|
6,895
|
7,275
|
7,19
|
| 28/05/2025 |
1 505 906 |
-6,23%
|
7,30
|
6,845
|
7,36
|
6,92
|
| 27/05/2025 |
1 509 550 |
1,79%
|
7,40
|
7,25
|
7,61
|
7,38
|
| 23/05/2025 |
1 109 058 |
-0,55%
|
7,10
|
7,01
|
7,26
|
7,25
|
| 22/05/2025 |
1 456 320 |
2,53%
|
7,11
|
7,065
|
7,365
|
7,29
|
| 21/05/2025 |
2 090 256 |
-7,42%
|
7,61
|
7,01
|
7,69
|
7,11
|
| 20/05/2025 |
4 687 682 |
-0,78%
|
7,61
|
7,36
|
8,235
|
7,68
|
| 19/05/2025 |
14 448 086 |
15,01%
|
8,10
|
7,13
|
8,78
|
7,74
|
| 16/05/2025 |
2 340 138 |
7,00%
|
6,33
|
6,33
|
6,88
|
6,73
|
| 15/05/2025 |
2 239 197 |
5,54%
|
5,98
|
5,97
|
6,355
|
6,29
|
| 14/05/2025 |
2 226 717 |
-3,72%
|
6,20
|
5,87
|
6,27
|
5,96
|
| 13/05/2025 |
1 312 528 |
-2,37%
|
6,37
|
6,18
|
6,45
|
6,19
|
| 12/05/2025 |
2 280 317 |
6,11%
|
6,05
|
6,045
|
6,45
|
6,34
|
| 09/05/2025 |
4 241 366 |
-10,29%
|
6,57
|
5,805
|
6,64
|
5,975
|
| 08/05/2025 |
6 933 872 |
11,93%
|
7,20
|
6,49
|
7,49
|
6,66
|
| 07/05/2025 |
1 102 293 |
-1,98%
|
6,10
|
5,915
|
6,11
|
5,95
|
| 06/05/2025 |
2 492 829 |
-3,19%
|
6,16
|
5,825
|
6,44
|
6,07
|
| 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
|
