Australia Markets open in 7 hrs 14 mins

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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20236.026.365.926.206.202,264,597
20 Mar 20235.806.005.705.985.983,257,300
17 Mar 20235.956.005.765.955.9514,245,000
16 Mar 20235.836.065.685.975.975,247,800
15 Mar 20236.206.395.855.905.907,547,600
14 Mar 20236.887.056.226.276.276,557,900
13 Mar 20236.467.226.416.856.857,882,500
10 Mar 20236.546.736.256.526.527,077,700
09 Mar 20236.866.956.566.576.573,849,800
08 Mar 20236.936.956.776.896.895,325,300
07 Mar 20237.277.276.936.976.974,610,000
06 Mar 20237.487.707.167.297.297,243,400
03 Mar 20236.947.926.797.697.6911,186,000
02 Mar 20236.667.306.656.936.939,128,200
01 Mar 20236.837.166.646.866.8623,570,200
28 Feb 20238.709.408.599.269.2611,462,600
27 Feb 20238.988.998.518.678.675,674,100
24 Feb 20238.858.918.678.828.823,520,800
23 Feb 20239.129.208.649.079.074,800,000
22 Feb 20239.429.498.949.109.106,153,800
21 Feb 20239.869.939.249.399.395,789,500
17 Feb 202310.0210.059.7010.0210.023,402,300
16 Feb 202310.0010.219.879.999.992,794,800
15 Feb 20239.9510.289.7710.1910.193,121,600
14 Feb 20239.7810.099.529.939.935,540,700
13 Feb 202310.0210.219.559.789.784,452,100
10 Feb 20239.6710.149.489.889.884,518,600
09 Feb 202310.5610.579.739.789.785,690,000
08 Feb 202310.8911.0810.4310.4410.444,082,300
07 Feb 202311.0311.2010.6110.8910.895,352,000
06 Feb 202311.1111.4410.9611.0911.094,094,300
03 Feb 202311.7012.2811.1811.2311.236,466,600
02 Feb 202311.6212.5011.4612.0112.019,794,100
01 Feb 202310.7411.3210.1311.2311.2310,631,400
31 Jan 202310.6710.9410.4610.9110.916,168,600
30 Jan 202311.1611.2510.4510.6510.657,689,800
27 Jan 202310.8611.5010.8211.2911.296,621,100
26 Jan 202311.3011.4310.7410.9810.985,196,000
25 Jan 202311.3111.4310.9111.1111.116,766,300
24 Jan 202311.8212.2711.4911.5511.555,369,500
23 Jan 202311.6412.6511.5711.9211.927,738,200
20 Jan 202311.7511.8911.3711.5511.554,661,100
19 Jan 202312.3212.3211.3711.6211.626,092,200
18 Jan 202312.6313.7012.3312.4812.486,561,300
17 Jan 202312.3012.6511.8112.4412.445,650,300
13 Jan 202311.6413.0911.5812.2912.2910,806,100
12 Jan 202311.9511.9710.9611.8011.806,256,600
11 Jan 202312.4612.5311.6611.8611.865,986,500
10 Jan 202312.0812.7211.8412.4112.416,014,700
09 Jan 202311.8112.8811.4012.2612.2612,337,700
06 Jan 202311.7111.7610.7511.0211.026,417,300
05 Jan 202311.1212.0210.5711.7111.719,172,000
04 Jan 20239.8811.479.8811.3311.3310,168,300
03 Jan 202310.5911.129.719.799.796,550,700
30 Dec 20229.5910.309.4010.2810.286,329,200
29 Dec 20229.1210.549.129.729.729,369,000
28 Dec 20228.789.188.759.069.064,989,700
27 Dec 20229.559.648.788.868.866,933,100
23 Dec 202210.2510.549.569.669.664,360,100
22 Dec 202210.2310.339.6910.2710.274,349,800
21 Dec 202210.4710.7610.1510.3810.384,867,200
20 Dec 202210.1510.9910.1110.5210.526,862,400
19 Dec 202211.1111.309.8710.3210.327,356,800
16 Dec 20229.5811.169.3611.0311.0338,694,600
15 Dec 202214.1614.1611.1111.3211.3238,727,500
14 Dec 202217.0018.2216.6517.2317.235,104,000
13 Dec 202217.2518.5516.8317.2117.216,663,600
12 Dec 202216.7516.8816.0116.3716.372,513,400
09 Dec 202217.4317.6116.4916.5116.512,572,000
08 Dec 202217.2717.8216.4017.3217.323,880,000
07 Dec 202216.7817.7916.7417.2217.223,250,800
06 Dec 202217.5017.5215.8416.7816.784,595,300
05 Dec 202216.4417.9616.4317.6117.616,821,900
02 Dec 202216.5016.5515.5316.5216.526,191,700
01 Dec 202216.4417.5116.3116.8516.854,365,400
30 Nov 202216.8817.2115.5616.4916.496,682,900
29 Nov 202216.9718.0616.3616.8316.837,248,100
28 Nov 202216.4717.3916.4116.6416.643,406,800
25 Nov 202216.7617.0316.3216.5416.542,110,600
23 Nov 202217.0517.6916.6317.0317.033,710,200
22 Nov 202218.7118.8216.4916.9216.926,416,700
21 Nov 202219.3719.5118.5718.9518.952,795,800
18 Nov 202221.3521.3519.3619.6619.663,594,700
17 Nov 202220.8021.2920.3220.7920.792,700,500
16 Nov 202223.2623.3521.0221.4721.473,850,100
15 Nov 202224.0225.6623.1423.2223.224,547,500
14 Nov 202224.9225.4023.0323.0823.084,617,900
11 Nov 202221.7025.1721.4025.0425.045,675,300
10 Nov 202219.8122.4419.2522.1422.147,064,700
09 Nov 202219.6821.9818.5618.6318.636,306,800
08 Nov 202218.6620.3018.5719.6519.654,573,100
07 Nov 202219.5220.1018.2219.4319.433,969,800
04 Nov 202220.7720.8818.6719.4019.403,940,900
03 Nov 202219.0921.6218.6620.1720.175,396,700
02 Nov 202221.9222.5020.4320.5020.503,693,600
01 Nov 202222.9225.3021.8522.0022.005,185,900
31 Oct 202222.8823.4222.2022.2722.272,959,600
28 Oct 202222.0323.1321.7023.0223.022,840,300
27 Oct 202223.0423.3922.1222.2922.294,103,800
26 Oct 202222.5524.6522.4022.8122.815,455,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...