Novavax Inc (NVV1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:57AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 528 |
| 28 May 2024 | 14.06 | 14.10 | 12.47 | 13.47 | 13.47 | 3,890 |
| 27 May 2024 | 14.40 | 14.40 | 13.67 | 13.88 | 13.88 | 2,124 |
| 24 May 2024 | 14.07 | 14.49 | 14.07 | 14.19 | 14.19 | 325 |
| 23 May 2024 | 14.62 | 15.15 | 13.90 | 13.90 | 13.90 | 989 |
| 22 May 2024 | 13.69 | 15.84 | 13.59 | 14.63 | 14.63 | 2,643 |
| 21 May 2024 | 13.31 | 14.20 | 13.24 | 13.58 | 13.58 | 5,230 |
| 20 May 2024 | 11.97 | 12.90 | 11.85 | 12.90 | 12.90 | 2,113 |
| 17 May 2024 | 13.20 | 13.32 | 11.94 | 11.94 | 11.94 | 2,410 |
| 16 May 2024 | 11.50 | 13.35 | 11.24 | 13.35 | 13.35 | 1,548 |
| 15 May 2024 | 12.40 | 12.48 | 10.86 | 11.75 | 11.75 | 4,940 |
| 14 May 2024 | 12.25 | 13.38 | 11.74 | 11.87 | 11.87 | 39,311 |
| 13 May 2024 | 8.73 | 12.25 | 8.35 | 12.12 | 12.12 | 18,909 |
| 10 May 2024 | 4.50 | 13.00 | 4.50 | 8.31 | 8.31 | 45,729 |
| 09 May 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 08 May 2024 | 4.26 | 4.32 | 4.19 | 4.19 | 4.19 | 2,100 |
| 07 May 2024 | 4.21 | 4.43 | 4.21 | 4.43 | 4.43 | 1,100 |
| 06 May 2024 | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | 17,905 |
| 03 May 2024 | 4.33 | 4.48 | 4.33 | 4.48 | 4.48 | 7,313 |
| 02 May 2024 | 4.30 | 4.42 | 4.30 | 4.37 | 4.37 | - |
| 30 Apr 2024 | 3.91 | 4.15 | 3.89 | 4.07 | 4.07 | 50 |
| 29 Apr 2024 | 3.72 | 4.01 | 3.72 | 3.95 | 3.95 | - |
| 26 Apr 2024 | 3.70 | 3.81 | 3.67 | 3.81 | 3.81 | 30 |
| 25 Apr 2024 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | - |
| 24 Apr 2024 | 3.83 | 3.88 | 3.83 | 3.86 | 3.86 | 5,000 |
| 23 Apr 2024 | 3.80 | 4.00 | 3.80 | 3.97 | 3.97 | 3,010 |
| 22 Apr 2024 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | 575 |
| 19 Apr 2024 | 3.65 | 3.71 | 3.62 | 3.69 | 3.69 | 330 |
| 18 Apr 2024 | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | - |
| 17 Apr 2024 | 3.72 | 3.79 | 3.67 | 3.68 | 3.68 | 600 |
| 16 Apr 2024 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | - |
| 15 Apr 2024 | 4.08 | 4.08 | 3.86 | 3.87 | 3.87 | - |
| 12 Apr 2024 | 3.91 | 4.10 | 3.91 | 3.99 | 3.99 | 7,000 |
| 11 Apr 2024 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | - |
| 10 Apr 2024 | 4.06 | 4.10 | 3.93 | 3.93 | 3.93 | 4,371 |
| 09 Apr 2024 | 4.07 | 4.26 | 4.07 | 4.17 | 4.17 | 886 |
| 08 Apr 2024 | 4.05 | 4.11 | 4.03 | 4.04 | 4.04 | 4,090 |
| 05 Apr 2024 | 4.10 | 4.16 | 4.07 | 4.09 | 4.09 | 4,015 |
| 04 Apr 2024 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 5,050 |
| 03 Apr 2024 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 50 |
| 02 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 18 |
| 28 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 27 Mar 2024 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 3 |
| 26 Mar 2024 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 175 |
| 25 Mar 2024 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | 1 |
| 22 Mar 2024 | 4.31 | 4.36 | 4.31 | 4.35 | 4.35 | 195 |
| 21 Mar 2024 | 4.41 | 4.47 | 4.41 | 4.41 | 4.41 | 1,030 |
| 20 Mar 2024 | 4.53 | 4.53 | 4.30 | 4.30 | 4.30 | 3,534 |
| 19 Mar 2024 | 4.70 | 4.74 | 4.53 | 4.53 | 4.53 | 415 |
| 18 Mar 2024 | 4.82 | 4.85 | 4.70 | 4.70 | 4.70 | 1,000 |
| 15 Mar 2024 | 4.55 | 4.91 | 4.55 | 4.91 | 4.91 | 1,090 |
| 14 Mar 2024 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 750 |
| 13 Mar 2024 | 4.65 | 4.82 | 4.64 | 4.77 | 4.77 | 45 |
| 12 Mar 2024 | 4.64 | 4.64 | 4.57 | 4.63 | 4.63 | - |
| 11 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 08 Mar 2024 | 5.12 | 5.26 | 5.03 | 5.03 | 5.03 | 10 |
| 07 Mar 2024 | 5.03 | 5.31 | 5.03 | 5.17 | 5.17 | 1,085 |
| 06 Mar 2024 | 5.07 | 5.22 | 4.99 | 5.09 | 5.09 | 3,250 |
| 05 Mar 2024 | 4.99 | 5.42 | 4.99 | 5.22 | 5.22 | 3,700 |
| 04 Mar 2024 | 4.82 | 5.03 | 4.82 | 5.03 | 5.03 | 2,851 |
| 01 Mar 2024 | 4.50 | 4.84 | 4.50 | 4.84 | 4.84 | 2,515 |
| 29 Feb 2024 | 3.96 | 4.65 | 3.95 | 4.65 | 4.65 | 7,737 |
| 28 Feb 2024 | 5.78 | 6.15 | 3.92 | 3.96 | 3.96 | 13,382 |
| 27 Feb 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 1,146 |
| 26 Feb 2024 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 1,500 |
| 23 Feb 2024 | 4.41 | 4.96 | 4.40 | 4.90 | 4.90 | 5,985 |
| 22 Feb 2024 | 3.71 | 4.70 | 3.71 | 4.41 | 4.41 | 8,209 |
| 21 Feb 2024 | 3.77 | 3.83 | 3.65 | 3.65 | 3.65 | 3,100 |
| 20 Feb 2024 | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | 1,000 |
| 19 Feb 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1,113 |
| 16 Feb 2024 | 3.92 | 3.95 | 3.83 | 3.83 | 3.83 | 2,936 |
| 15 Feb 2024 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 50 |
| 14 Feb 2024 | 3.58 | 3.81 | 3.58 | 3.81 | 3.81 | 9 |
| 13 Feb 2024 | 3.84 | 3.84 | 3.59 | 3.59 | 3.59 | 3,448 |
| 12 Feb 2024 | 3.70 | 3.92 | 3.70 | 3.89 | 3.89 | 200 |
| 09 Feb 2024 | 3.45 | 3.68 | 3.45 | 3.68 | 3.68 | 3,825 |
| 08 Feb 2024 | 3.45 | 3.54 | 3.45 | 3.48 | 3.48 | 216 |
| 07 Feb 2024 | 3.59 | 3.59 | 3.48 | 3.52 | 3.52 | 1,590 |
| 06 Feb 2024 | 3.49 | 3.63 | 3.43 | 3.63 | 3.63 | 388 |
| 05 Feb 2024 | 3.70 | 3.70 | 3.41 | 3.41 | 3.41 | 1,920 |
| 02 Feb 2024 | 3.72 | 3.75 | 3.53 | 3.53 | 3.53 | 4,760 |
| 01 Feb 2024 | 3.72 | 3.82 | 3.72 | 3.73 | 3.73 | 50 |
| 31 Jan 2024 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 203 |
| 30 Jan 2024 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | 1,204 |
| 29 Jan 2024 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 4,000 |
| 26 Jan 2024 | 3.74 | 3.83 | 3.73 | 3.73 | 3.73 | 5 |
| 25 Jan 2024 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1,000 |
| 24 Jan 2024 | 3.91 | 3.97 | 3.70 | 3.70 | 3.70 | 2,846 |
| 23 Jan 2024 | 3.81 | 3.95 | 3.81 | 3.90 | 3.90 | 7,970 |
| 22 Jan 2024 | 3.74 | 3.81 | 3.69 | 3.77 | 3.77 | 3,078 |
| 19 Jan 2024 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | 3,907 |
| 18 Jan 2024 | 3.82 | 3.93 | 3.68 | 3.76 | 3.76 | 1,860 |
| 17 Jan 2024 | 3.93 | 3.94 | 3.82 | 3.82 | 3.82 | 780 |
| 16 Jan 2024 | 4.24 | 4.24 | 3.97 | 4.02 | 4.02 | 1,393 |
| 15 Jan 2024 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 5,205 |
| 12 Jan 2024 | 4.18 | 4.20 | 4.13 | 4.19 | 4.19 | 3,300 |
| 11 Jan 2024 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | 100 |
| 10 Jan 2024 | 4.43 | 4.43 | 4.32 | 4.42 | 4.42 | 609 |
| 09 Jan 2024 | 4.62 | 4.67 | 4.28 | 4.40 | 4.40 | 5,880 |
| 08 Jan 2024 | 4.58 | 4.61 | 4.45 | 4.61 | 4.61 | 540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.