Australia markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7800-0.0700 (-1.44%)
At close: 04:00PM EDT
4.7600 -0.02 (-0.42%)
After hours: 07:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.84004.95004.76004.78004.78003,614,800
27 Mar 20244.73004.85004.68004.85004.85003,836,400
26 Mar 20244.89004.92004.70004.71004.71005,216,900
25 Mar 20244.68004.91004.66004.81004.81003,588,100
22 Mar 20244.69004.77004.63004.70004.70002,791,100
21 Mar 20244.86005.07004.71004.72004.72003,968,500
20 Mar 20244.95004.95004.64004.83004.83007,352,200
19 Mar 20245.07005.16004.92004.94004.94004,024,300
18 Mar 20245.24005.37005.10005.14005.14003,160,200
15 Mar 20244.97005.40004.91005.29005.29008,808,900
14 Mar 20245.20005.27004.92004.98004.98005,180,800
13 Mar 20245.05005.29004.99005.25005.25005,140,600
12 Mar 20245.16005.22004.98005.06005.06004,058,700
11 Mar 20245.45005.62005.12005.13005.13005,836,000
08 Mar 20245.68005.98005.43005.45005.45008,234,300
07 Mar 20245.67005.83005.56005.61005.61005,944,000
06 Mar 20245.65005.81005.41005.61005.61007,714,700
05 Mar 20245.37006.00005.34005.57005.570013,751,700
04 Mar 20245.44005.58005.10005.49005.49008,916,200
01 Mar 20245.09005.50004.76005.39005.390014,756,000
29 Feb 20244.40005.11004.38004.94004.940018,992,800
28 Feb 20244.64004.70004.23004.41004.410032,269,300
27 Feb 20245.61006.05005.53006.02006.020016,386,700
26 Feb 20245.41005.73005.28005.50005.500015,167,700
23 Feb 20245.06005.46004.91005.29005.290018,647,900
22 Feb 20244.46005.46004.38004.88004.880041,467,700
21 Feb 20244.13004.22003.92003.98003.98004,851,400
20 Feb 20244.16004.23004.08004.13004.13003,396,900
16 Feb 20244.22004.31004.11004.16004.16004,122,200
15 Feb 20244.11004.35004.07004.30004.30006,628,400
14 Feb 20243.97004.15003.87004.10004.10007,064,400
13 Feb 20244.03004.04003.81003.90003.90008,270,200
12 Feb 20244.09004.34004.00004.15004.15008,241,100
09 Feb 20243.83004.14003.74004.03004.03008,227,200
08 Feb 20243.68003.80003.60003.79003.79004,688,300
07 Feb 20243.93003.93003.75003.78003.78005,180,400
06 Feb 20243.77003.95003.70003.93003.93004,633,900
05 Feb 20243.83003.86003.53003.76003.76008,981,800
02 Feb 20244.01004.02003.82003.93003.93008,278,900
01 Feb 20244.05004.09003.99004.02004.02005,146,400
31 Jan 20244.01004.24003.95004.00004.00009,126,000
30 Jan 20244.18004.22004.02004.03004.03005,645,300
29 Jan 20244.07004.20004.01004.19004.19005,711,300
26 Jan 20244.17004.23003.98004.06004.06005,223,800
25 Jan 20244.07004.18004.04004.10004.10005,646,100
24 Jan 20244.32004.35004.02004.05004.05007,267,500
23 Jan 20244.32004.36004.12004.26004.26005,181,700
22 Jan 20244.06004.29004.02004.18004.18006,625,400
19 Jan 20244.11004.12003.99004.05004.05005,736,400
18 Jan 20244.11004.15004.01004.11004.11006,797,400
17 Jan 20244.22004.25004.15004.21004.21006,091,600
16 Jan 20244.43004.48004.28004.34004.34007,265,500
12 Jan 20244.56004.73004.53004.58004.58006,276,600
11 Jan 20244.80004.81004.55004.56004.56008,349,100
10 Jan 20244.87004.92004.70004.84004.84008,816,800
09 Jan 20245.10005.10004.63004.81004.810015,527,000
08 Jan 20244.96005.19004.88005.15005.15008,989,100
05 Jan 20245.02005.11004.86005.00005.00007,701,900
04 Jan 20244.91005.20004.81005.16005.16009,809,600
03 Jan 20245.00005.00004.78004.89004.890014,051,700
02 Jan 20244.82005.34004.77005.03005.030013,939,800
29 Dec 20234.90005.02004.80004.80004.80007,145,600
28 Dec 20234.95005.02004.84004.91004.91007,460,100
27 Dec 20235.02005.08004.89004.94004.94008,607,300
26 Dec 20235.15005.19005.03005.05005.05004,775,900
22 Dec 20234.94005.17004.90005.06005.06007,910,000
21 Dec 20234.99005.11004.93004.94004.94008,087,800
20 Dec 20235.18005.20004.85004.91004.910014,339,100
19 Dec 20235.18005.32005.18005.23005.23005,760,900
18 Dec 20235.36005.39005.07005.16005.160011,921,200
15 Dec 20235.73005.83005.38005.40005.400019,917,500
14 Dec 20235.58005.88005.45005.69005.690015,269,300
13 Dec 20235.21005.42005.06005.36005.360010,167,900
12 Dec 20235.57005.57005.19005.31005.31008,199,200
11 Dec 20235.62005.77005.52005.57005.57006,964,800
08 Dec 20235.50005.62005.43005.57005.57004,995,100
07 Dec 20235.58005.59005.42005.53005.53005,705,600
06 Dec 20235.60005.82005.56005.58005.58005,970,700
05 Dec 20235.80006.05005.58005.59005.59008,146,700
04 Dec 20235.52005.85005.47005.75005.75006,231,700
01 Dec 20235.50005.60005.33005.57005.57006,857,200
30 Nov 20235.60005.71005.42005.50005.50005,654,300
29 Nov 20235.77005.93005.55005.56005.56006,973,200
28 Nov 20235.52005.80005.43005.73005.73006,189,800
27 Nov 20235.60005.61005.39005.46005.46004,079,800
24 Nov 20235.47005.80005.45005.57005.57003,925,600
22 Nov 20235.40005.49005.30005.40005.40004,420,400
21 Nov 20235.62005.68005.33005.35005.35004,598,300
20 Nov 20235.75005.75005.56005.70005.70005,386,900
17 Nov 20235.82005.96005.65005.73005.73006,198,700
16 Nov 20236.12006.13005.76005.83005.83007,571,000
15 Nov 20236.33006.49006.19006.20006.20005,367,000
14 Nov 20236.47006.51006.17006.24006.24006,177,100
13 Nov 20236.27006.29006.09006.27006.27004,107,000
10 Nov 20236.68006.69005.95006.24006.24009,112,700
09 Nov 20236.93007.49006.71006.71006.71009,923,600
08 Nov 20237.19007.19006.70006.80006.80006,151,100
07 Nov 20236.90007.15006.85007.09007.09004,783,600
06 Nov 20237.13007.18006.78006.89006.89005,031,200
03 Nov 20237.28007.47007.03007.06007.06005,440,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...