Get our best money-saving hacks and pro tips now

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

6.20

+0.22

(+3.60%)

As of 11:46AM EDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	6.02	6.36	5.92	6.20	6.20	2,264,597
20 Mar 2023	5.80	6.00	5.70	5.98	5.98	3,257,300
17 Mar 2023	5.95	6.00	5.76	5.95	5.95	14,245,000
16 Mar 2023	5.83	6.06	5.68	5.97	5.97	5,247,800
15 Mar 2023	6.20	6.39	5.85	5.90	5.90	7,547,600
14 Mar 2023	6.88	7.05	6.22	6.27	6.27	6,557,900
13 Mar 2023	6.46	7.22	6.41	6.85	6.85	7,882,500
10 Mar 2023	6.54	6.73	6.25	6.52	6.52	7,077,700
09 Mar 2023	6.86	6.95	6.56	6.57	6.57	3,849,800
08 Mar 2023	6.93	6.95	6.77	6.89	6.89	5,325,300
07 Mar 2023	7.27	7.27	6.93	6.97	6.97	4,610,000
06 Mar 2023	7.48	7.70	7.16	7.29	7.29	7,243,400
03 Mar 2023	6.94	7.92	6.79	7.69	7.69	11,186,000
02 Mar 2023	6.66	7.30	6.65	6.93	6.93	9,128,200
01 Mar 2023	6.83	7.16	6.64	6.86	6.86	23,570,200
28 Feb 2023	8.70	9.40	8.59	9.26	9.26	11,462,600
27 Feb 2023	8.98	8.99	8.51	8.67	8.67	5,674,100
24 Feb 2023	8.85	8.91	8.67	8.82	8.82	3,520,800
23 Feb 2023	9.12	9.20	8.64	9.07	9.07	4,800,000
22 Feb 2023	9.42	9.49	8.94	9.10	9.10	6,153,800
21 Feb 2023	9.86	9.93	9.24	9.39	9.39	5,789,500
17 Feb 2023	10.02	10.05	9.70	10.02	10.02	3,402,300
16 Feb 2023	10.00	10.21	9.87	9.99	9.99	2,794,800
15 Feb 2023	9.95	10.28	9.77	10.19	10.19	3,121,600
14 Feb 2023	9.78	10.09	9.52	9.93	9.93	5,540,700
13 Feb 2023	10.02	10.21	9.55	9.78	9.78	4,452,100
10 Feb 2023	9.67	10.14	9.48	9.88	9.88	4,518,600
09 Feb 2023	10.56	10.57	9.73	9.78	9.78	5,690,000
08 Feb 2023	10.89	11.08	10.43	10.44	10.44	4,082,300
07 Feb 2023	11.03	11.20	10.61	10.89	10.89	5,352,000
06 Feb 2023	11.11	11.44	10.96	11.09	11.09	4,094,300
03 Feb 2023	11.70	12.28	11.18	11.23	11.23	6,466,600
02 Feb 2023	11.62	12.50	11.46	12.01	12.01	9,794,100
01 Feb 2023	10.74	11.32	10.13	11.23	11.23	10,631,400
31 Jan 2023	10.67	10.94	10.46	10.91	10.91	6,168,600
30 Jan 2023	11.16	11.25	10.45	10.65	10.65	7,689,800
27 Jan 2023	10.86	11.50	10.82	11.29	11.29	6,621,100
26 Jan 2023	11.30	11.43	10.74	10.98	10.98	5,196,000
25 Jan 2023	11.31	11.43	10.91	11.11	11.11	6,766,300
24 Jan 2023	11.82	12.27	11.49	11.55	11.55	5,369,500
23 Jan 2023	11.64	12.65	11.57	11.92	11.92	7,738,200
20 Jan 2023	11.75	11.89	11.37	11.55	11.55	4,661,100
19 Jan 2023	12.32	12.32	11.37	11.62	11.62	6,092,200
18 Jan 2023	12.63	13.70	12.33	12.48	12.48	6,561,300
17 Jan 2023	12.30	12.65	11.81	12.44	12.44	5,650,300
13 Jan 2023	11.64	13.09	11.58	12.29	12.29	10,806,100
12 Jan 2023	11.95	11.97	10.96	11.80	11.80	6,256,600
11 Jan 2023	12.46	12.53	11.66	11.86	11.86	5,986,500
10 Jan 2023	12.08	12.72	11.84	12.41	12.41	6,014,700
09 Jan 2023	11.81	12.88	11.40	12.26	12.26	12,337,700
06 Jan 2023	11.71	11.76	10.75	11.02	11.02	6,417,300
05 Jan 2023	11.12	12.02	10.57	11.71	11.71	9,172,000
04 Jan 2023	9.88	11.47	9.88	11.33	11.33	10,168,300
03 Jan 2023	10.59	11.12	9.71	9.79	9.79	6,550,700
30 Dec 2022	9.59	10.30	9.40	10.28	10.28	6,329,200
29 Dec 2022	9.12	10.54	9.12	9.72	9.72	9,369,000
28 Dec 2022	8.78	9.18	8.75	9.06	9.06	4,989,700
27 Dec 2022	9.55	9.64	8.78	8.86	8.86	6,933,100
23 Dec 2022	10.25	10.54	9.56	9.66	9.66	4,360,100
22 Dec 2022	10.23	10.33	9.69	10.27	10.27	4,349,800
21 Dec 2022	10.47	10.76	10.15	10.38	10.38	4,867,200
20 Dec 2022	10.15	10.99	10.11	10.52	10.52	6,862,400
19 Dec 2022	11.11	11.30	9.87	10.32	10.32	7,356,800
16 Dec 2022	9.58	11.16	9.36	11.03	11.03	38,694,600
15 Dec 2022	14.16	14.16	11.11	11.32	11.32	38,727,500
14 Dec 2022	17.00	18.22	16.65	17.23	17.23	5,104,000
13 Dec 2022	17.25	18.55	16.83	17.21	17.21	6,663,600
12 Dec 2022	16.75	16.88	16.01	16.37	16.37	2,513,400
09 Dec 2022	17.43	17.61	16.49	16.51	16.51	2,572,000
08 Dec 2022	17.27	17.82	16.40	17.32	17.32	3,880,000
07 Dec 2022	16.78	17.79	16.74	17.22	17.22	3,250,800
06 Dec 2022	17.50	17.52	15.84	16.78	16.78	4,595,300
05 Dec 2022	16.44	17.96	16.43	17.61	17.61	6,821,900
02 Dec 2022	16.50	16.55	15.53	16.52	16.52	6,191,700
01 Dec 2022	16.44	17.51	16.31	16.85	16.85	4,365,400
30 Nov 2022	16.88	17.21	15.56	16.49	16.49	6,682,900
29 Nov 2022	16.97	18.06	16.36	16.83	16.83	7,248,100
28 Nov 2022	16.47	17.39	16.41	16.64	16.64	3,406,800
25 Nov 2022	16.76	17.03	16.32	16.54	16.54	2,110,600
23 Nov 2022	17.05	17.69	16.63	17.03	17.03	3,710,200
22 Nov 2022	18.71	18.82	16.49	16.92	16.92	6,416,700
21 Nov 2022	19.37	19.51	18.57	18.95	18.95	2,795,800
18 Nov 2022	21.35	21.35	19.36	19.66	19.66	3,594,700
17 Nov 2022	20.80	21.29	20.32	20.79	20.79	2,700,500
16 Nov 2022	23.26	23.35	21.02	21.47	21.47	3,850,100
15 Nov 2022	24.02	25.66	23.14	23.22	23.22	4,547,500
14 Nov 2022	24.92	25.40	23.03	23.08	23.08	4,617,900
11 Nov 2022	21.70	25.17	21.40	25.04	25.04	5,675,300
10 Nov 2022	19.81	22.44	19.25	22.14	22.14	7,064,700
09 Nov 2022	19.68	21.98	18.56	18.63	18.63	6,306,800
08 Nov 2022	18.66	20.30	18.57	19.65	19.65	4,573,100
07 Nov 2022	19.52	20.10	18.22	19.43	19.43	3,969,800
04 Nov 2022	20.77	20.88	18.67	19.40	19.40	3,940,900
03 Nov 2022	19.09	21.62	18.66	20.17	20.17	5,396,700
02 Nov 2022	21.92	22.50	20.43	20.50	20.50	3,693,600
01 Nov 2022	22.92	25.30	21.85	22.00	22.00	5,185,900
31 Oct 2022	22.88	23.42	22.20	22.27	22.27	2,959,600
28 Oct 2022	22.03	23.13	21.70	23.02	23.02	2,840,300
27 Oct 2022	23.04	23.39	22.12	22.29	22.29	4,103,800
26 Oct 2022	22.55	24.65	22.40	22.81	22.81	5,455,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6654-0.0067(-0.9914%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.50+0.86(+1.27%)

GOLD1,948.60-34.20(-1.72%)

BTC-AUD42,143.43+108.48(+0.26%)

Get our best money-saving hacks and pro tips now

Novavax, Inc. (NVAX)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6654
-0.0067(-0.9914%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.50
+0.86(+1.27%)

GOLD
1,948.60
-34.20(-1.72%)

BTC-AUD
42,143.43
+108.48(+0.26%)