Australia markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.52-0.33 (-1.96%)
At close: 04:00PM EST
16.45 -0.07 (-0.42%)
After hours: 07:59PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202216.5016.5515.5316.5216.526,188,142
01 Dec 202216.4417.5116.3116.8516.854,365,400
30 Nov 202216.8817.2115.5616.4916.496,682,900
29 Nov 202216.9718.0616.3616.8316.837,248,100
28 Nov 202216.4717.3916.4116.6416.643,406,800
25 Nov 202216.7617.0316.3216.5416.542,110,600
23 Nov 202217.0517.6916.6317.0317.033,710,200
22 Nov 202218.7118.8216.4916.9216.926,416,700
21 Nov 202219.3719.5118.5718.9518.952,795,800
18 Nov 202221.3521.3519.3619.6619.663,583,500
17 Nov 202220.8021.2920.3220.7920.792,700,500
16 Nov 202223.2623.3521.0221.4721.473,850,100
15 Nov 202224.0225.6623.1423.2223.224,547,500
14 Nov 202224.9225.4023.0323.0823.084,617,900
11 Nov 202221.7025.1721.4025.0425.045,667,900
10 Nov 202219.8122.4419.2522.1422.147,064,700
09 Nov 202219.6821.9818.5618.6318.636,306,800
08 Nov 202218.6620.3018.5719.6519.654,573,100
07 Nov 202219.5220.1018.2219.4319.433,969,800
04 Nov 202220.7720.8818.6719.4019.403,936,800
03 Nov 202219.0921.6218.6620.1720.175,396,700
02 Nov 202221.9222.5020.4320.5020.503,693,600
01 Nov 202222.9225.3021.8522.0022.005,185,900
31 Oct 202222.8823.4222.2022.2722.272,959,600
28 Oct 202222.0323.1321.7023.0223.022,840,300
27 Oct 202223.0423.3922.1222.2922.294,103,800
26 Oct 202222.5524.6522.4022.8122.815,455,800
25 Oct 202220.8222.7920.8222.5822.586,359,900
24 Oct 202219.3520.9418.4220.8120.814,741,800
21 Oct 202217.2719.4617.2719.3419.348,126,600
20 Oct 202218.0018.4416.8417.1817.184,476,100
19 Oct 202218.3719.7017.7617.9317.938,011,800
18 Oct 202220.8521.1818.4418.6218.625,154,100
17 Oct 202220.0620.8819.7320.3220.324,455,200
14 Oct 202221.5021.5919.5719.6719.676,021,400
13 Oct 202219.2321.7918.6721.2821.287,769,400
12 Oct 202219.2120.3517.6320.2420.248,548,900
11 Oct 202217.7021.8716.9118.9718.9717,217,200
10 Oct 202216.4518.2916.0017.7817.786,905,600
07 Oct 202217.6217.9016.2316.3016.304,434,300
06 Oct 202218.5719.2517.6118.0818.082,508,000
05 Oct 202218.7619.0217.4018.7018.703,655,000
04 Oct 202219.1719.7618.8319.4019.403,149,200
03 Oct 202218.3518.9417.1118.6018.603,481,500
30 Sept 202218.5019.6018.1618.2018.203,759,700
29 Sept 202219.3919.4117.8518.5718.574,244,000
28 Sept 202220.0920.5919.1719.6119.614,233,600
27 Sept 202219.7321.6419.4920.0420.049,632,300
26 Sept 202220.8521.9718.7918.8718.875,629,500
23 Sept 202221.8422.3720.4621.0021.005,273,400
22 Sept 202224.6324.6521.8122.4422.4410,750,500
21 Sept 202227.6527.8725.8425.8725.873,071,900
20 Sept 202227.5629.4827.2027.4627.463,686,700
19 Sept 202229.8229.9427.3528.4328.434,921,800
16 Sept 202231.7032.4130.2830.4130.414,232,300
15 Sept 202231.8933.3731.6132.5532.553,115,800
14 Sept 202231.1532.9130.2632.5532.553,642,700
13 Sept 202231.0031.4829.5030.7830.784,536,400
12 Sept 202232.0333.0631.4033.0033.003,662,600
09 Sept 202230.5432.0530.2031.7231.722,807,500
08 Sept 202229.4630.7629.3330.2830.283,746,500
07 Sept 202228.4630.7228.2530.6230.623,754,900
06 Sept 202230.3330.3328.4028.5328.534,704,400
02 Sept 202232.3432.3430.3330.3930.393,622,300
01 Sept 202232.8732.9330.6931.9531.954,750,000
31 Aug 202235.7136.1932.6133.0433.044,582,400
30 Aug 202236.6837.2634.9035.2235.222,961,100
29 Aug 202234.9237.2734.5636.2736.273,212,500
26 Aug 202237.2437.8134.7735.2035.202,834,400
25 Aug 202237.2537.8835.5237.2537.252,595,100
24 Aug 202236.7337.9135.9137.0737.072,736,300
23 Aug 202235.8836.7734.5736.5536.553,255,400
22 Aug 202235.6436.6434.6535.4735.473,688,200
19 Aug 202236.6537.4535.8036.2236.224,012,400
18 Aug 202239.7539.7536.8937.1837.185,936,100
17 Aug 202242.1042.6539.2639.3739.375,811,800
16 Aug 202242.2344.0241.3842.8842.884,914,700
15 Aug 202242.4843.1640.6242.3042.304,694,800
12 Aug 202241.1643.0640.5741.4741.475,031,600
11 Aug 202241.6144.6340.2540.3440.346,981,700
10 Aug 202240.1341.9338.1641.3641.369,619,900
09 Aug 202239.9844.4038.8040.2840.2827,346,000
08 Aug 202260.8262.7556.8457.2557.259,050,400
05 Aug 202260.9061.5158.5960.2760.273,543,000
04 Aug 202261.3063.2460.0161.9361.933,327,200
03 Aug 202259.0962.5858.6961.1161.114,350,000
02 Aug 202253.2559.2053.0657.4657.464,488,800
01 Aug 202253.7756.2852.8153.9253.923,475,700
29 July 202257.0058.2854.1354.5154.513,885,200
28 July 202255.8457.2052.1257.1157.114,114,300
27 July 202256.8456.8453.6056.4156.414,388,600
26 July 202255.4058.7354.1456.5556.554,856,700
25 July 202254.1056.2353.0955.5155.513,800,000
22 July 202259.1759.9254.2454.8554.854,515,600
21 July 202259.2561.6758.0058.9558.955,642,900
20 July 202257.9164.5057.3059.5759.5711,565,500
19 July 202252.7259.7051.8858.0058.0013,730,500
18 July 202255.8056.7051.2751.9751.977,140,200
15 July 202252.0554.8347.6854.4354.4313,721,800
14 July 202266.8668.4450.0551.6251.6230,053,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...