Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021225.50233.30217.87227.14227.141,081,880
25 Feb 2021239.99249.00220.31221.50221.502,457,800
24 Feb 2021243.90247.94234.21239.94239.941,661,000
23 Feb 2021232.00245.09212.77243.23243.233,244,500
22 Feb 2021268.00277.15241.16245.09245.093,470,000
19 Feb 2021284.00292.00275.61277.88277.883,448,700
18 Feb 2021271.99281.00262.60265.29265.292,045,400
17 Feb 2021249.20274.97247.00273.98273.982,764,400
16 Feb 2021290.50297.00260.00262.70262.704,446,300
12 Feb 2021295.00304.10286.20289.76289.762,322,200
11 Feb 2021304.70305.98292.00298.26298.261,812,400
10 Feb 2021315.18323.55283.00298.36298.363,646,500
09 Feb 2021324.50331.68312.00315.87315.874,122,700
08 Feb 2021295.16329.99292.75319.93319.936,974,800
05 Feb 2021283.62300.00280.45290.18290.184,385,300
04 Feb 2021283.05290.48276.25280.92280.925,496,400
03 Feb 2021255.90297.00249.36284.21284.217,607,500
02 Feb 2021269.48271.79246.56264.41264.418,088,000
01 Feb 2021242.52276.00238.50268.30268.3013,962,300
29 Jan 2021191.05235.50172.00220.94220.9436,623,100
28 Jan 2021131.00140.42129.57134.01134.019,146,600
27 Jan 2021124.00136.34121.74131.18131.183,990,100
26 Jan 2021131.61132.47126.68127.16127.162,253,000
25 Jan 2021126.50131.50125.14131.46131.463,010,900
22 Jan 2021123.15127.21121.43126.98126.982,598,600
21 Jan 2021125.50129.80122.12122.40122.402,466,100
20 Jan 2021129.75132.53121.26125.05125.053,159,900
19 Jan 2021128.89136.88126.88128.00128.003,920,300
15 Jan 2021129.69135.71126.92127.43127.433,312,100
14 Jan 2021127.09131.36124.00129.98129.982,502,400
13 Jan 2021124.15133.00123.90126.21126.213,491,500
12 Jan 2021117.17124.79115.61124.14124.142,905,200
11 Jan 2021118.43122.11113.51116.48116.484,177,800
08 Jan 2021129.94137.58120.66121.86121.865,389,500
07 Jan 2021124.80129.95124.03128.18128.182,916,900
06 Jan 2021115.51124.25114.37123.74123.743,196,300
05 Jan 2021112.01119.38109.72116.24116.242,525,000
04 Jan 2021112.70114.77109.01112.98112.982,570,500
31 Dec 2020118.95119.30110.90111.51111.513,587,300
30 Dec 2020122.00125.50116.71118.96118.962,796,200
29 Dec 2020117.51121.87113.69120.27120.272,919,500
28 Dec 2020129.25130.00116.52116.85116.854,840,500
24 Dec 2020127.52132.23122.06129.34129.343,690,600
23 Dec 2020111.88130.00107.08127.65127.656,681,400
22 Dec 2020123.92124.34109.00115.37115.376,363,600
21 Dec 2020125.47130.68123.02124.06124.062,763,300
18 Dec 2020130.97130.99122.83124.85124.854,237,400
17 Dec 2020124.48132.66123.68131.75131.755,070,800
16 Dec 2020121.72122.46113.61120.88120.884,096,600
15 Dec 2020130.83130.90120.46126.22126.222,727,200
14 Dec 2020130.11135.47127.42129.70129.704,690,300
11 Dec 2020118.75129.75118.75124.88124.886,060,800
10 Dec 2020110.33117.00110.11115.09115.092,473,300
09 Dec 2020123.62123.75106.11115.22115.225,561,800
08 Dec 2020124.60125.91117.26120.12120.123,744,200
07 Dec 2020126.90130.65122.75123.12123.123,270,700
04 Dec 2020129.37130.49125.04126.25126.252,181,800
03 Dec 2020124.98132.00124.62129.16129.163,234,300
02 Dec 2020121.01127.87115.51125.48125.483,969,300
01 Dec 2020150.00150.50120.00123.47123.4712,364,600
30 Nov 2020119.26147.50118.50139.50139.5016,386,900
27 Nov 2020108.10132.00107.00125.69125.6911,777,400
25 Nov 202095.32103.8894.67102.60102.603,794,700
24 Nov 202095.2697.4890.7695.3395.333,099,200
23 Nov 202088.9998.4588.0093.9893.986,548,300
20 Nov 202086.6188.8385.6286.5586.552,557,300
19 Nov 202089.0090.7585.6786.4086.403,249,900
18 Nov 202092.3093.4887.2689.9189.912,525,200
17 Nov 202089.9594.4088.0692.8992.892,920,100
16 Nov 202095.7096.0084.6090.6590.656,852,900
13 Nov 202093.1998.2491.4096.6096.603,731,700
12 Nov 202085.7795.3785.2990.8790.874,953,400
11 Nov 202080.1088.2080.0185.0185.013,986,000
10 Nov 202085.3085.8176.5978.7478.746,854,400
09 Nov 202094.53101.2089.8090.3190.316,586,500
06 Nov 202092.4092.8688.2589.8689.861,893,100
05 Nov 202089.2093.3987.7093.1193.112,233,100
04 Nov 202084.1088.6784.1087.2787.272,272,300
03 Nov 202082.2584.4880.6883.6483.641,818,000
02 Nov 202082.2785.5980.7682.4082.401,855,200
30 Oct 202086.2386.9978.5080.7180.713,007,300
29 Oct 202082.9489.3080.5087.6387.632,815,900
28 Oct 202087.5388.0081.0781.3381.333,414,800
27 Oct 202087.4493.7087.0889.5989.592,900,800
26 Oct 202091.0394.2386.5387.3887.382,767,700
23 Oct 202092.8493.2086.4593.1393.133,107,000
22 Oct 202090.6095.5088.8193.5993.592,571,800
21 Oct 202097.0398.0590.0091.1691.163,398,700
20 Oct 2020102.70103.5095.8098.3698.364,039,200
19 Oct 2020107.80108.20100.37102.05102.052,708,300
16 Oct 2020111.68112.50106.01107.04107.042,118,300
15 Oct 2020110.27112.95106.54111.42111.422,297,400
14 Oct 2020119.23121.92111.76111.76111.762,447,700
13 Oct 2020111.41120.65110.95117.28117.284,425,900
12 Oct 2020111.25112.70109.35110.22110.221,788,200
09 Oct 2020112.30115.60111.08111.22111.222,421,500
08 Oct 2020110.95114.35109.20111.02111.022,352,600
07 Oct 2020108.30110.40107.45110.00110.001,862,600
06 Oct 2020109.20113.08106.22107.41107.412,492,000
05 Oct 2020105.13110.71104.10110.17110.173,210,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...