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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	16.50	16.55	15.53	16.52	16.52	6,188,142
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	3,583,500
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	5,667,900
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	3,936,800
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
25 Oct 2022	20.82	22.79	20.82	22.58	22.58	6,359,900
24 Oct 2022	19.35	20.94	18.42	20.81	20.81	4,741,800
21 Oct 2022	17.27	19.46	17.27	19.34	19.34	8,126,600
20 Oct 2022	18.00	18.44	16.84	17.18	17.18	4,476,100
19 Oct 2022	18.37	19.70	17.76	17.93	17.93	8,011,800
18 Oct 2022	20.85	21.18	18.44	18.62	18.62	5,154,100
17 Oct 2022	20.06	20.88	19.73	20.32	20.32	4,455,200
14 Oct 2022	21.50	21.59	19.57	19.67	19.67	6,021,400
13 Oct 2022	19.23	21.79	18.67	21.28	21.28	7,769,400
12 Oct 2022	19.21	20.35	17.63	20.24	20.24	8,548,900
11 Oct 2022	17.70	21.87	16.91	18.97	18.97	17,217,200
10 Oct 2022	16.45	18.29	16.00	17.78	17.78	6,905,600
07 Oct 2022	17.62	17.90	16.23	16.30	16.30	4,434,300
06 Oct 2022	18.57	19.25	17.61	18.08	18.08	2,508,000
05 Oct 2022	18.76	19.02	17.40	18.70	18.70	3,655,000
04 Oct 2022	19.17	19.76	18.83	19.40	19.40	3,149,200
03 Oct 2022	18.35	18.94	17.11	18.60	18.60	3,481,500
30 Sept 2022	18.50	19.60	18.16	18.20	18.20	3,759,700
29 Sept 2022	19.39	19.41	17.85	18.57	18.57	4,244,000
28 Sept 2022	20.09	20.59	19.17	19.61	19.61	4,233,600
27 Sept 2022	19.73	21.64	19.49	20.04	20.04	9,632,300
26 Sept 2022	20.85	21.97	18.79	18.87	18.87	5,629,500
23 Sept 2022	21.84	22.37	20.46	21.00	21.00	5,273,400
22 Sept 2022	24.63	24.65	21.81	22.44	22.44	10,750,500
21 Sept 2022	27.65	27.87	25.84	25.87	25.87	3,071,900
20 Sept 2022	27.56	29.48	27.20	27.46	27.46	3,686,700
19 Sept 2022	29.82	29.94	27.35	28.43	28.43	4,921,800
16 Sept 2022	31.70	32.41	30.28	30.41	30.41	4,232,300
15 Sept 2022	31.89	33.37	31.61	32.55	32.55	3,115,800
14 Sept 2022	31.15	32.91	30.26	32.55	32.55	3,642,700
13 Sept 2022	31.00	31.48	29.50	30.78	30.78	4,536,400
12 Sept 2022	32.03	33.06	31.40	33.00	33.00	3,662,600
09 Sept 2022	30.54	32.05	30.20	31.72	31.72	2,807,500
08 Sept 2022	29.46	30.76	29.33	30.28	30.28	3,746,500
07 Sept 2022	28.46	30.72	28.25	30.62	30.62	3,754,900
06 Sept 2022	30.33	30.33	28.40	28.53	28.53	4,704,400
02 Sept 2022	32.34	32.34	30.33	30.39	30.39	3,622,300
01 Sept 2022	32.87	32.93	30.69	31.95	31.95	4,750,000
31 Aug 2022	35.71	36.19	32.61	33.04	33.04	4,582,400
30 Aug 2022	36.68	37.26	34.90	35.22	35.22	2,961,100
29 Aug 2022	34.92	37.27	34.56	36.27	36.27	3,212,500
26 Aug 2022	37.24	37.81	34.77	35.20	35.20	2,834,400
25 Aug 2022	37.25	37.88	35.52	37.25	37.25	2,595,100
24 Aug 2022	36.73	37.91	35.91	37.07	37.07	2,736,300
23 Aug 2022	35.88	36.77	34.57	36.55	36.55	3,255,400
22 Aug 2022	35.64	36.64	34.65	35.47	35.47	3,688,200
19 Aug 2022	36.65	37.45	35.80	36.22	36.22	4,012,400
18 Aug 2022	39.75	39.75	36.89	37.18	37.18	5,936,100
17 Aug 2022	42.10	42.65	39.26	39.37	39.37	5,811,800
16 Aug 2022	42.23	44.02	41.38	42.88	42.88	4,914,700
15 Aug 2022	42.48	43.16	40.62	42.30	42.30	4,694,800
12 Aug 2022	41.16	43.06	40.57	41.47	41.47	5,031,600
11 Aug 2022	41.61	44.63	40.25	40.34	40.34	6,981,700
10 Aug 2022	40.13	41.93	38.16	41.36	41.36	9,619,900
09 Aug 2022	39.98	44.40	38.80	40.28	40.28	27,346,000
08 Aug 2022	60.82	62.75	56.84	57.25	57.25	9,050,400
05 Aug 2022	60.90	61.51	58.59	60.27	60.27	3,543,000
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	3,885,200
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	4,515,600
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	13,721,800
14 July 2022	66.86	68.44	50.05	51.62	51.62	30,053,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,069.30+23.60(+0.09%)

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

Novavax, Inc. (NVAX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,069.30
+23.60(+0.09%)