Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

227.14+5.64 (+2.55%)

As of 11:56AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	225.50	233.30	217.87	227.14	227.14	1,081,880
25 Feb 2021	239.99	249.00	220.31	221.50	221.50	2,457,800
24 Feb 2021	243.90	247.94	234.21	239.94	239.94	1,661,000
23 Feb 2021	232.00	245.09	212.77	243.23	243.23	3,244,500
22 Feb 2021	268.00	277.15	241.16	245.09	245.09	3,470,000
19 Feb 2021	284.00	292.00	275.61	277.88	277.88	3,448,700
18 Feb 2021	271.99	281.00	262.60	265.29	265.29	2,045,400
17 Feb 2021	249.20	274.97	247.00	273.98	273.98	2,764,400
16 Feb 2021	290.50	297.00	260.00	262.70	262.70	4,446,300
12 Feb 2021	295.00	304.10	286.20	289.76	289.76	2,322,200
11 Feb 2021	304.70	305.98	292.00	298.26	298.26	1,812,400
10 Feb 2021	315.18	323.55	283.00	298.36	298.36	3,646,500
09 Feb 2021	324.50	331.68	312.00	315.87	315.87	4,122,700
08 Feb 2021	295.16	329.99	292.75	319.93	319.93	6,974,800
05 Feb 2021	283.62	300.00	280.45	290.18	290.18	4,385,300
04 Feb 2021	283.05	290.48	276.25	280.92	280.92	5,496,400
03 Feb 2021	255.90	297.00	249.36	284.21	284.21	7,607,500
02 Feb 2021	269.48	271.79	246.56	264.41	264.41	8,088,000
01 Feb 2021	242.52	276.00	238.50	268.30	268.30	13,962,300
29 Jan 2021	191.05	235.50	172.00	220.94	220.94	36,623,100
28 Jan 2021	131.00	140.42	129.57	134.01	134.01	9,146,600
27 Jan 2021	124.00	136.34	121.74	131.18	131.18	3,990,100
26 Jan 2021	131.61	132.47	126.68	127.16	127.16	2,253,000
25 Jan 2021	126.50	131.50	125.14	131.46	131.46	3,010,900
22 Jan 2021	123.15	127.21	121.43	126.98	126.98	2,598,600
21 Jan 2021	125.50	129.80	122.12	122.40	122.40	2,466,100
20 Jan 2021	129.75	132.53	121.26	125.05	125.05	3,159,900
19 Jan 2021	128.89	136.88	126.88	128.00	128.00	3,920,300
15 Jan 2021	129.69	135.71	126.92	127.43	127.43	3,312,100
14 Jan 2021	127.09	131.36	124.00	129.98	129.98	2,502,400
13 Jan 2021	124.15	133.00	123.90	126.21	126.21	3,491,500
12 Jan 2021	117.17	124.79	115.61	124.14	124.14	2,905,200
11 Jan 2021	118.43	122.11	113.51	116.48	116.48	4,177,800
08 Jan 2021	129.94	137.58	120.66	121.86	121.86	5,389,500
07 Jan 2021	124.80	129.95	124.03	128.18	128.18	2,916,900
06 Jan 2021	115.51	124.25	114.37	123.74	123.74	3,196,300
05 Jan 2021	112.01	119.38	109.72	116.24	116.24	2,525,000
04 Jan 2021	112.70	114.77	109.01	112.98	112.98	2,570,500
31 Dec 2020	118.95	119.30	110.90	111.51	111.51	3,587,300
30 Dec 2020	122.00	125.50	116.71	118.96	118.96	2,796,200
29 Dec 2020	117.51	121.87	113.69	120.27	120.27	2,919,500
28 Dec 2020	129.25	130.00	116.52	116.85	116.85	4,840,500
24 Dec 2020	127.52	132.23	122.06	129.34	129.34	3,690,600
23 Dec 2020	111.88	130.00	107.08	127.65	127.65	6,681,400
22 Dec 2020	123.92	124.34	109.00	115.37	115.37	6,363,600
21 Dec 2020	125.47	130.68	123.02	124.06	124.06	2,763,300
18 Dec 2020	130.97	130.99	122.83	124.85	124.85	4,237,400
17 Dec 2020	124.48	132.66	123.68	131.75	131.75	5,070,800
16 Dec 2020	121.72	122.46	113.61	120.88	120.88	4,096,600
15 Dec 2020	130.83	130.90	120.46	126.22	126.22	2,727,200
14 Dec 2020	130.11	135.47	127.42	129.70	129.70	4,690,300
11 Dec 2020	118.75	129.75	118.75	124.88	124.88	6,060,800
10 Dec 2020	110.33	117.00	110.11	115.09	115.09	2,473,300
09 Dec 2020	123.62	123.75	106.11	115.22	115.22	5,561,800
08 Dec 2020	124.60	125.91	117.26	120.12	120.12	3,744,200
07 Dec 2020	126.90	130.65	122.75	123.12	123.12	3,270,700
04 Dec 2020	129.37	130.49	125.04	126.25	126.25	2,181,800
03 Dec 2020	124.98	132.00	124.62	129.16	129.16	3,234,300
02 Dec 2020	121.01	127.87	115.51	125.48	125.48	3,969,300
01 Dec 2020	150.00	150.50	120.00	123.47	123.47	12,364,600
30 Nov 2020	119.26	147.50	118.50	139.50	139.50	16,386,900
27 Nov 2020	108.10	132.00	107.00	125.69	125.69	11,777,400
25 Nov 2020	95.32	103.88	94.67	102.60	102.60	3,794,700
24 Nov 2020	95.26	97.48	90.76	95.33	95.33	3,099,200
23 Nov 2020	88.99	98.45	88.00	93.98	93.98	6,548,300
20 Nov 2020	86.61	88.83	85.62	86.55	86.55	2,557,300
19 Nov 2020	89.00	90.75	85.67	86.40	86.40	3,249,900
18 Nov 2020	92.30	93.48	87.26	89.91	89.91	2,525,200
17 Nov 2020	89.95	94.40	88.06	92.89	92.89	2,920,100
16 Nov 2020	95.70	96.00	84.60	90.65	90.65	6,852,900
13 Nov 2020	93.19	98.24	91.40	96.60	96.60	3,731,700
12 Nov 2020	85.77	95.37	85.29	90.87	90.87	4,953,400
11 Nov 2020	80.10	88.20	80.01	85.01	85.01	3,986,000
10 Nov 2020	85.30	85.81	76.59	78.74	78.74	6,854,400
09 Nov 2020	94.53	101.20	89.80	90.31	90.31	6,586,500
06 Nov 2020	92.40	92.86	88.25	89.86	89.86	1,893,100
05 Nov 2020	89.20	93.39	87.70	93.11	93.11	2,233,100
04 Nov 2020	84.10	88.67	84.10	87.27	87.27	2,272,300
03 Nov 2020	82.25	84.48	80.68	83.64	83.64	1,818,000
02 Nov 2020	82.27	85.59	80.76	82.40	82.40	1,855,200
30 Oct 2020	86.23	86.99	78.50	80.71	80.71	3,007,300
29 Oct 2020	82.94	89.30	80.50	87.63	87.63	2,815,900
28 Oct 2020	87.53	88.00	81.07	81.33	81.33	3,414,800
27 Oct 2020	87.44	93.70	87.08	89.59	89.59	2,900,800
26 Oct 2020	91.03	94.23	86.53	87.38	87.38	2,767,700
23 Oct 2020	92.84	93.20	86.45	93.13	93.13	3,107,000
22 Oct 2020	90.60	95.50	88.81	93.59	93.59	2,571,800
21 Oct 2020	97.03	98.05	90.00	91.16	91.16	3,398,700
20 Oct 2020	102.70	103.50	95.80	98.36	98.36	4,039,200
19 Oct 2020	107.80	108.20	100.37	102.05	102.05	2,708,300
16 Oct 2020	111.68	112.50	106.01	107.04	107.04	2,118,300
15 Oct 2020	110.27	112.95	106.54	111.42	111.42	2,297,400
14 Oct 2020	119.23	121.92	111.76	111.76	111.76	2,447,700
13 Oct 2020	111.41	120.65	110.95	117.28	117.28	4,425,900
12 Oct 2020	111.25	112.70	109.35	110.22	110.22	1,788,200
09 Oct 2020	112.30	115.60	111.08	111.22	111.22	2,421,500
08 Oct 2020	110.95	114.35	109.20	111.02	111.02	2,352,600
07 Oct 2020	108.30	110.40	107.45	110.00	110.00	1,862,600
06 Oct 2020	109.20	113.08	106.22	107.41	107.41	2,492,000
05 Oct 2020	105.13	110.71	104.10	110.17	110.17	3,210,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

ASX 2006,673.30-160.70(-2.35%)

AUD/USD0.7720-0.0160(-2.03%)

Get the news straight to your inbox every day.

Novavax, Inc. (NVAX)

ALL ORDS
6,940.60
-165.10(-2.32%)

ASX 200
6,673.30
-160.70(-2.35%)

AUD/USD
0.7720
-0.0160(-2.03%)