Australia markets open in 4 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202260.9061.5158.5960.2760.273,534,500
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 202257.0058.2854.1354.5154.513,874,000
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 202259.1759.9254.2454.8554.854,508,200
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 202252.0554.8347.6854.4354.4313,702,100
14 July 202266.8668.4450.0551.6251.6230,053,300
13 July 202268.5073.6467.5069.9569.957,544,000
12 July 202264.2171.9763.4169.7669.768,672,800
11 July 202274.0875.3366.9467.1567.158,716,900
08 July 202272.0376.7770.6476.1276.128,727,900
07 July 202262.8173.5662.5473.1473.149,831,600
06 July 202264.2866.3061.7963.5463.545,871,700
05 July 202256.7664.5955.7064.2964.297,166,200
01 July 202252.1357.5650.8857.1557.156,409,000
30 June 202251.7752.9849.2951.4351.433,556,900
29 June 202249.9053.1248.9051.8551.854,113,200
28 June 202252.5654.8850.2551.0651.064,821,300
27 June 202251.9155.4750.1653.8253.825,341,700
24 June 202251.7852.0448.5151.6751.674,847,100
23 June 202245.4851.9044.7651.8151.816,373,800
22 June 202239.7346.6139.3845.4845.486,726,700
21 June 202241.0043.4540.5641.3741.374,214,200
17 June 202237.7441.3137.6740.2440.247,617,700
16 June 202239.8740.3036.0637.6637.665,006,000
15 June 202237.6042.1037.5041.2341.235,713,600
14 June 202236.7539.5035.3338.7138.715,686,900
13 June 202238.9040.2034.8836.2836.287,303,200
10 June 202241.3542.9539.0140.6240.629,747,800
09 June 202248.1050.8641.1141.4841.4818,198,300
08 June 202252.3152.9546.1550.1150.1126,983,900
07 June 202247.5447.5447.5447.5447.541,947,000
06 June 202245.3148.6243.5847.5447.547,597,800
03 June 202250.5050.6041.1044.7644.7623,314,900
02 June 202252.8056.3550.7355.9755.973,430,000
01 June 202255.6957.4952.1853.6453.643,689,300
31 May 202254.3457.4653.1355.3355.338,331,600
27 May 202247.0656.5246.1955.2955.297,476,300
26 May 202245.8647.6944.8447.0747.072,703,200
25 May 202246.9047.5044.4446.1346.133,152,700
24 May 202250.3550.3545.8646.5446.543,408,200
23 May 202253.0053.7050.6551.4051.403,022,200
20 May 202255.7156.9148.7553.4253.427,205,700
19 May 202252.9160.5752.6758.4358.435,329,300
18 May 202250.5453.2549.6052.1152.113,061,900
17 May 202249.0652.3247.5551.9551.953,575,700
16 May 202251.5053.5047.8948.0048.003,513,000
13 May 202249.4252.7548.5251.8951.896,144,400
12 May 202242.3348.0241.3347.9847.986,661,300
11 May 202252.5352.7942.6042.9242.928,743,600
10 May 202242.1055.4441.7453.8653.8613,801,500
09 May 202257.3560.3752.7453.2653.265,909,800
06 May 202258.6658.7854.0357.3057.303,455,600
05 May 202261.9963.2357.3658.6658.663,893,300
04 May 202259.2262.7456.0262.7362.736,536,100
03 May 202253.5058.9152.2258.8958.898,046,900
02 May 202244.9053.7944.6853.7553.758,693,900
29 Apr 202245.9552.4844.9045.0745.077,743,200
28 Apr 202246.9847.7342.1344.2744.274,449,700
27 Apr 202247.2948.8845.6046.4646.463,247,500
26 Apr 202250.0050.9847.0147.4247.423,180,500
25 Apr 202246.4450.4746.2550.2150.214,792,100
22 Apr 202247.2549.1846.0346.6546.655,594,500
21 Apr 202254.2154.6548.7148.8048.804,781,200
20 Apr 202253.9956.9551.7853.6953.695,323,700
19 Apr 202253.2055.3950.2454.5954.594,985,800
18 Apr 202258.9059.2053.8555.1655.164,538,400
14 Apr 202261.3963.3858.2558.5558.553,917,900
13 Apr 202258.3262.9657.4262.1762.173,382,500
12 Apr 202258.0561.4457.5658.1058.104,141,000
11 Apr 202258.6261.1956.6757.5457.543,581,700
08 Apr 202259.6663.5558.4960.6360.633,633,200
07 Apr 202261.9162.8256.8059.5059.504,373,600
06 Apr 202264.8165.1559.1962.4462.445,161,900
05 Apr 202274.4875.0064.6465.2365.236,661,700
04 Apr 202274.9877.6573.5075.2975.292,644,100
01 Apr 202273.3076.2872.5574.3274.322,494,700
31 Mar 202276.4076.4072.9073.6573.652,314,200
30 Mar 202279.7082.3074.5274.7574.753,180,400
29 Mar 202274.6380.2473.5878.8378.834,338,700
28 Mar 202274.7778.1371.0173.8573.853,080,400
25 Mar 202281.3881.4173.2374.1374.133,949,100
24 Mar 202280.1082.4177.0381.4581.453,248,000
23 Mar 202283.0083.5479.0080.1880.182,793,500
22 Mar 202278.0685.3775.3683.8083.804,540,900
21 Mar 202282.8883.7077.1078.5678.563,652,600
18 Mar 202280.1085.6079.4182.3082.305,451,700
17 Mar 202277.6582.2275.7679.2379.233,998,100
16 Mar 202274.4378.5572.5277.4977.494,139,200
15 Mar 202273.4074.2868.1173.8073.803,764,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...