News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

60.27

-1.66

(-2.68%)

At close: 04:00PM EDT

60.20

-0.07

(-0.12%)

After hours:

07:59PM EDT

Time period:

07 Aug 2021 - 07 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	60.90	61.51	58.59	60.27	60.27	3,534,500
04 Aug 2022	61.30	63.24	60.01	61.93	61.93	3,327,200
03 Aug 2022	59.09	62.58	58.69	61.11	61.11	4,350,000
02 Aug 2022	53.25	59.20	53.06	57.46	57.46	4,488,800
01 Aug 2022	53.77	56.28	52.81	53.92	53.92	3,475,700
29 July 2022	57.00	58.28	54.13	54.51	54.51	3,874,000
28 July 2022	55.84	57.20	52.12	57.11	57.11	4,114,300
27 July 2022	56.84	56.84	53.60	56.41	56.41	4,388,600
26 July 2022	55.40	58.73	54.14	56.55	56.55	4,856,700
25 July 2022	54.10	56.23	53.09	55.51	55.51	3,800,000
22 July 2022	59.17	59.92	54.24	54.85	54.85	4,508,200
21 July 2022	59.25	61.67	58.00	58.95	58.95	5,642,900
20 July 2022	57.91	64.50	57.30	59.57	59.57	11,565,500
19 July 2022	52.72	59.70	51.88	58.00	58.00	13,730,500
18 July 2022	55.80	56.70	51.27	51.97	51.97	7,140,200
15 July 2022	52.05	54.83	47.68	54.43	54.43	13,702,100
14 July 2022	66.86	68.44	50.05	51.62	51.62	30,053,300
13 July 2022	68.50	73.64	67.50	69.95	69.95	7,544,000
12 July 2022	64.21	71.97	63.41	69.76	69.76	8,672,800
11 July 2022	74.08	75.33	66.94	67.15	67.15	8,716,900
08 July 2022	72.03	76.77	70.64	76.12	76.12	8,727,900
07 July 2022	62.81	73.56	62.54	73.14	73.14	9,831,600
06 July 2022	64.28	66.30	61.79	63.54	63.54	5,871,700
05 July 2022	56.76	64.59	55.70	64.29	64.29	7,166,200
01 July 2022	52.13	57.56	50.88	57.15	57.15	6,409,000
30 June 2022	51.77	52.98	49.29	51.43	51.43	3,556,900
29 June 2022	49.90	53.12	48.90	51.85	51.85	4,113,200
28 June 2022	52.56	54.88	50.25	51.06	51.06	4,821,300
27 June 2022	51.91	55.47	50.16	53.82	53.82	5,341,700
24 June 2022	51.78	52.04	48.51	51.67	51.67	4,847,100
23 June 2022	45.48	51.90	44.76	51.81	51.81	6,373,800
22 June 2022	39.73	46.61	39.38	45.48	45.48	6,726,700
21 June 2022	41.00	43.45	40.56	41.37	41.37	4,214,200
17 June 2022	37.74	41.31	37.67	40.24	40.24	7,617,700
16 June 2022	39.87	40.30	36.06	37.66	37.66	5,006,000
15 June 2022	37.60	42.10	37.50	41.23	41.23	5,713,600
14 June 2022	36.75	39.50	35.33	38.71	38.71	5,686,900
13 June 2022	38.90	40.20	34.88	36.28	36.28	7,303,200
10 June 2022	41.35	42.95	39.01	40.62	40.62	9,747,800
09 June 2022	48.10	50.86	41.11	41.48	41.48	18,198,300
08 June 2022	52.31	52.95	46.15	50.11	50.11	26,983,900
07 June 2022	47.54	47.54	47.54	47.54	47.54	1,947,000
06 June 2022	45.31	48.62	43.58	47.54	47.54	7,597,800
03 June 2022	50.50	50.60	41.10	44.76	44.76	23,314,900
02 June 2022	52.80	56.35	50.73	55.97	55.97	3,430,000
01 June 2022	55.69	57.49	52.18	53.64	53.64	3,689,300
31 May 2022	54.34	57.46	53.13	55.33	55.33	8,331,600
27 May 2022	47.06	56.52	46.19	55.29	55.29	7,476,300
26 May 2022	45.86	47.69	44.84	47.07	47.07	2,703,200
25 May 2022	46.90	47.50	44.44	46.13	46.13	3,152,700
24 May 2022	50.35	50.35	45.86	46.54	46.54	3,408,200
23 May 2022	53.00	53.70	50.65	51.40	51.40	3,022,200
20 May 2022	55.71	56.91	48.75	53.42	53.42	7,205,700
19 May 2022	52.91	60.57	52.67	58.43	58.43	5,329,300
18 May 2022	50.54	53.25	49.60	52.11	52.11	3,061,900
17 May 2022	49.06	52.32	47.55	51.95	51.95	3,575,700
16 May 2022	51.50	53.50	47.89	48.00	48.00	3,513,000
13 May 2022	49.42	52.75	48.52	51.89	51.89	6,144,400
12 May 2022	42.33	48.02	41.33	47.98	47.98	6,661,300
11 May 2022	52.53	52.79	42.60	42.92	42.92	8,743,600
10 May 2022	42.10	55.44	41.74	53.86	53.86	13,801,500
09 May 2022	57.35	60.37	52.74	53.26	53.26	5,909,800
06 May 2022	58.66	58.78	54.03	57.30	57.30	3,455,600
05 May 2022	61.99	63.23	57.36	58.66	58.66	3,893,300
04 May 2022	59.22	62.74	56.02	62.73	62.73	6,536,100
03 May 2022	53.50	58.91	52.22	58.89	58.89	8,046,900
02 May 2022	44.90	53.79	44.68	53.75	53.75	8,693,900
29 Apr 2022	45.95	52.48	44.90	45.07	45.07	7,743,200
28 Apr 2022	46.98	47.73	42.13	44.27	44.27	4,449,700
27 Apr 2022	47.29	48.88	45.60	46.46	46.46	3,247,500
26 Apr 2022	50.00	50.98	47.01	47.42	47.42	3,180,500
25 Apr 2022	46.44	50.47	46.25	50.21	50.21	4,792,100
22 Apr 2022	47.25	49.18	46.03	46.65	46.65	5,594,500
21 Apr 2022	54.21	54.65	48.71	48.80	48.80	4,781,200
20 Apr 2022	53.99	56.95	51.78	53.69	53.69	5,323,700
19 Apr 2022	53.20	55.39	50.24	54.59	54.59	4,985,800
18 Apr 2022	58.90	59.20	53.85	55.16	55.16	4,538,400
14 Apr 2022	61.39	63.38	58.25	58.55	58.55	3,917,900
13 Apr 2022	58.32	62.96	57.42	62.17	62.17	3,382,500
12 Apr 2022	58.05	61.44	57.56	58.10	58.10	4,141,000
11 Apr 2022	58.62	61.19	56.67	57.54	57.54	3,581,700
08 Apr 2022	59.66	63.55	58.49	60.63	60.63	3,633,200
07 Apr 2022	61.91	62.82	56.80	59.50	59.50	4,373,600
06 Apr 2022	64.81	65.15	59.19	62.44	62.44	5,161,900
05 Apr 2022	74.48	75.00	64.64	65.23	65.23	6,661,700
04 Apr 2022	74.98	77.65	73.50	75.29	75.29	2,644,100
01 Apr 2022	73.30	76.28	72.55	74.32	74.32	2,494,700
31 Mar 2022	76.40	76.40	72.90	73.65	73.65	2,314,200
30 Mar 2022	79.70	82.30	74.52	74.75	74.75	3,180,400
29 Mar 2022	74.63	80.24	73.58	78.83	78.83	4,338,700
28 Mar 2022	74.77	78.13	71.01	73.85	73.85	3,080,400
25 Mar 2022	81.38	81.41	73.23	74.13	74.13	3,949,100
24 Mar 2022	80.10	82.41	77.03	81.45	81.45	3,248,000
23 Mar 2022	83.00	83.54	79.00	80.18	80.18	2,793,500
22 Mar 2022	78.06	85.37	75.36	83.80	83.80	4,540,900
21 Mar 2022	82.88	83.70	77.10	78.56	78.56	3,652,600
18 Mar 2022	80.10	85.60	79.41	82.30	82.30	5,451,700
17 Mar 2022	77.65	82.22	75.76	79.23	79.23	3,998,100
16 Mar 2022	74.43	78.55	72.52	77.49	77.49	4,139,200
15 Mar 2022	73.40	74.28	68.11	73.80	73.80	3,764,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,250.30+42.80(+0.59%)

AUD/USD0.6918-0.0051(-0.73%)

ASX 2007,015.60+40.70(+0.58%)

OIL88.53-0.48(-0.54%)

GOLD1,792.40+1.20(+0.07%)

BTC-AUD33,636.13-185.25(-0.55%)

News that makes you smarter and richer... For free.

Novavax, Inc. (NVAX)

ALL ORDS
7,250.30
+42.80(+0.59%)

AUD/USD
0.6918
-0.0051(-0.73%)

ASX 200
7,015.60
+40.70(+0.58%)

OIL
88.53
-0.48(-0.54%)

GOLD
1,792.40
+1.20(+0.07%)

BTC-AUD
33,636.13
-185.25(-0.55%)