Premium
Novavax Inc (NVAX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -2.88888888889 | 9 | 9.75 | 8.5 | 3440172 | 8.92600486 | CS |
| 4 | 0.59 | 7.23926380368 | 8.15 | 9.75 | 8.08 | 3571628 | 8.79756135 | CS |
| 12 | -3.58 | -29.0584415584 | 12.32 | 15.22 | 6.81 | 5538521 | 10.14214042 | CS |
| 26 | -4.94 | -36.1111111111 | 13.68 | 17.81 | 6.81 | 6278913 | 11.96669705 | CS |
| 52 | 3.56 | 68.7258687259 | 5.18 | 23.8599 | 3.5324 | 9137535 | 10.50204695 | CS |
| 156 | -221.37 | -96.2018165225 | 230.11 | 236.5 | 3.5324 | 7448977 | 21.9888863 | CS |
| 260 | 4.66 | 114.215686275 | 4.08 | 331.5388 | 3.5324 | 6795129 | 53.972068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 8.7 | 0.02 | 0.23 | 8.58 | 8.8877 | 8.3699999 | 5871511 |
| 1734651300 | 8.68 | 0.05 | 0.58 | 8.855 | 8.92 | 8.51 | 3523930 |
| 1734564900 | 8.63 | -0.37 | -4.11 | 8.85 | 9.19 | 8.5 | 3780863 |
| 1734478500 | 9 | -0.23 | -2.49 | 9.16 | 9.255 | 8.91 | 2823286 |
| 1734392100 | 9.23 | 0.12 | 1.32 | 9.17 | 9.75 | 9.11 | 3964927 |
| 1734132900 | 9.11 | 0.09 | 1.00 | 9 | 9.2899999 | 8.895 | 3107852 |
| 1734046500 | 9.02 | 0.2 | 2.27 | 8.77 | 9.285 | 8.66 | 3547726 |
| 1733960100 | 8.82 | 0.05 | 0.57 | 8.81 | 8.89 | 8.66 | 1909028 |
| 1733873700 | 8.77 | -0.3 | -3.31 | 9.01 | 9.06 | 8.71 | 2445427 |
| 1733787300 | 9.07 | 0.13 | 1.45 | 8.95 | 9.2286 | 8.92 | 3004525 |
| 1733528100 | 8.94 | 0.66 | 7.97 | 8.51 | 9.55 | 8.47 | 7040988 |
| 1733441700 | 8.28 | -0.02 | -0.24 | 8.28 | 8.45 | 8.13 | 3367609 |
| 1733355300 | 8.3 | -0.11 | -1.31 | 8.35 | 8.55 | 8.15 | 3961934 |
| 1733268900 | 8.41 | -0.36 | -4.10 | 8.73 | 8.8 | 8.35 | 3566021 |
| 1733182500 | 8.77 | 0.05 | 0.57 | 8.845 | 8.91 | 8.56 | 2847616 |
| 1732917840 | 8.72 | 0.1 | 1.16 | 8.71 | 8.855 | 8.5 | 1662687 |
| 1732750500 | 8.6199999 | -0.13 | -1.49 | 8.93 | 9.03 | 8.55 | 3577438 |
| 1732664100 | 8.75 | -0.57 | -6.12 | 9.24 | 9.24 | 8.635 | 3573921 |
| 1732577700 | 9.32 | 0.85 | 10.04 | 8.64 | 9.49 | 8.5878 | 5458814 |
| 1732318500 | 8.47 | 0.43 | 5.35 | 8.15 | 8.6199999 | 8.08 | 4696337 |
| 1732232100 | 8.0399999 | -0.02 | -0.25 | 8 | 8.34 | 7.955 | 3134747 |
| 1732145700 | 8.06 | 0.06 | 0.75 | 7.97 | 8.155 | 7.76 | 3399619 |
| 1732059300 | 8 | 0.17 | 2.17 | 7.8 | 8.1 | 7.6501 | 4212162 |
| 1731972900 | 7.83 | 0.51 | 6.97 | 7.41 | 8.01 | 7.3663 | 6829781 |
| 1731713700 | 7.32 | 0.1 | 1.39 | 7.088 | 7.33 | 6.81 | 9120406 |
| 1731627300 | 7.22 | -0.55 | -7.02 | 7.72 | 7.94 | 7.17 | 8695011 |
| 1731540900 | 7.765 | -0.7 | -8.22 | 8.43 | 8.5574999 | 7.76 | 7234835 |
| 1731454500 | 8.46 | -0.55 | -6.10 | 8 | 8.9 | 8 | 10567699 |
| 1731368100 | 9.01 | 0.1 | 1.12 | 9.89 | 10.39 | 8.9 | 14164113 |
| 1731108900 | 8.91 | -0.27 | -2.94 | 9.25 | 9.25 | 8.84 | 3745451 |
| 1731022500 | 9.18 | 0.22 | 2.46 | 9.21 | 9.34 | 8.99 | 2992680 |
| 1730936100 | 8.96 | -0.48 | -5.08 | 9.06 | 9.1398 | 8.425 | 6253447 |
| 1730849700 | 9.44 | 0.32 | 3.51 | 9 | 9.48 | 8.8699999 | 3390336 |
| 1730763300 | 9.1199999 | -0.23 | -2.46 | 9.2 | 9.3 | 8.895 | 4199644 |
| 1730500500 | 9.35 | -0.26 | -2.71 | 9.69 | 9.8699999 | 9.2899999 | 4416083 |
| 1730414100 | 9.61 | -0.23 | -2.34 | 9.8234999 | 9.901 | 9.51 | 3493900 |
| 1730327700 | 9.84 | -0.23 | -2.28 | 10 | 10.07 | 9.705 | 3971848 |
| 1730241300 | 10.07 | -0.18 | -1.76 | 10.24 | 10.63 | 9.875 | 4509455 |
| 1730154900 | 10.25 | 0.51 | 5.18 | 9.9 | 10.48 | 9.81 | 4840496 |
| 1729895700 | 9.7449999 | -0.18 | -1.76 | 9.9 | 9.92 | 9.52 | 5006481 |
| 1729809300 | 9.92 | -0.08 | -0.80 | 10 | 10.155 | 9.85 | 3515826 |
| 1729722900 | 10 | -0.12 | -1.19 | 10.1 | 10.24 | 9.92 | 3352424 |
| 1729636500 | 10.12 | -0.02 | -0.20 | 10.14 | 10.335 | 10.01 | 3454502 |
| 1729550100 | 10.14 | -0.04 | -0.39 | 10.1 | 10.22 | 9.9 | 4786984 |
| 1729290900 | 10.18 | -0.17 | -1.64 | 10.4 | 10.7976 | 10.095 | 7047309 |
| 1729204500 | 10.35 | 0.2 | 1.97 | 10.17 | 10.415 | 9.8699999 | 9856741 |
| 1729118100 | 10.15 | -2.45 | -19.44 | 10.43 | 10.67 | 9.6199999 | 32343356 |
| 1729031700 | 12.6 | -0.02 | -0.16 | 12.67 | 12.86 | 12.38 | 3307105 |
| 1728945300 | 12.62 | 0.09 | 0.72 | 12.43 | 13.3398 | 12.23 | 5635256 |
| 1728686100 | 12.53 | -0.38 | -2.91 | 12.72 | 13.04 | 12.34 | 5260582 |
| 1728599700 | 12.905 | 0.23 | 1.77 | 12.6 | 13.33 | 12.6 | 4396530 |
| 1728513300 | 12.68 | -0.36 | -2.76 | 13.17 | 13.35 | 12.6 | 6054112 |
| 1728426900 | 13.04 | 0.02 | 0.15 | 12.98 | 13.61 | 12.98 | 3202654 |
| 1728340500 | 13.02 | -0.59 | -4.34 | 13.7 | 13.76 | 12.825 | 4508555 |
| 1728081300 | 13.61 | -0.81 | -5.62 | 14.59 | 14.64 | 13.175 | 7319261 |
| 1727994900 | 14.42 | -0.26 | -1.77 | 14.335 | 15.09 | 14.18 | 6569754 |
| 1727908500 | 14.68 | 2.36 | 19.16 | 12.77 | 15.22 | 12.48 | 17044818 |
| 1727822100 | 12.32 | -0.31 | -2.45 | 12.6 | 12.66 | 11.71 | 6067433 |
| 1727735520 | 12.63 | -0.67 | -5.04 | 13.21 | 13.45 | 12.615 | 3985008 |
| 1727476500 | 13.3 | 1.16 | 9.51 | 12.32 | 13.479 | 12.15 | 7025416 |
| 1727390100 | 12.145 | 0.11 | 0.87 | 12.27 | 12.46 | 11.95 | 3852876 |
| 1727303700 | 12.04 | -1.25 | -9.41 | 13.66 | 14.17 | 11.9 | 11719665 |
| 1727217300 | 13.29 | 0.49 | 3.83 | 12.86 | 13.68 | 12.62 | 6554772 |
| 1727130900 | 12.8 | -0.11 | -0.85 | 13.01 | 13.3 | 12.69 | 3969108 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
