Advertisement
Advertisement
U.S. Markets open in 7 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.87-2.13 (-10.14%)
At close: 04:00PM EDT
19.26 +0.39 (+2.07%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022------
Sep 26, 202220.8521.9718.7918.8718.875,621,100
Sep 23, 202221.8422.3720.4621.0021.005,270,900
Sep 22, 202224.6324.6521.8122.4422.4410,750,500
Sep 21, 202227.6527.8725.8425.8725.873,071,900
Sep 20, 202227.5629.4827.2027.4627.463,686,700
Sep 19, 202229.8229.9427.3528.4328.434,921,800
Sep 16, 202231.7032.4130.2830.4130.414,219,200
Sep 15, 202231.8933.3731.6132.5532.553,115,800
Sep 14, 202231.1532.9130.2632.5532.553,642,700
Sep 13, 202231.0031.4829.5030.7830.784,536,400
Sep 12, 202232.0333.0631.4033.0033.003,662,600
Sep 09, 202230.5432.0530.2031.7231.722,807,500
Sep 08, 202229.4630.7629.3330.2830.283,746,500
Sep 07, 202228.4630.7228.2530.6230.623,754,900
Sep 06, 202230.3330.3328.4028.5328.534,704,400
Sep 02, 202232.3432.3430.3330.3930.393,615,300
Sep 01, 202232.8732.9330.6931.9531.954,750,000
Aug 31, 202235.7136.1932.6133.0433.044,582,400
Aug 30, 202236.6837.2634.9035.2235.222,961,100
Aug 29, 202234.9237.2734.5636.2736.273,212,500
Aug 26, 202237.2437.8134.7735.2035.202,834,400
Aug 25, 202237.2537.8835.5237.2537.252,595,100
Aug 24, 202236.7337.9135.9137.0737.072,736,300
Aug 23, 202235.8836.7734.5736.5536.553,255,400
Aug 22, 202235.6436.6434.6535.4735.473,688,200
Aug 19, 202236.6537.4535.8036.2236.224,012,400
Aug 18, 202239.7539.7536.8937.1837.185,936,100
Aug 17, 202242.1042.6539.2639.3739.375,811,800
Aug 16, 202242.2344.0241.3842.8842.884,914,700
Aug 15, 202242.4843.1640.6242.3042.304,694,800
Aug 12, 202241.1643.0640.5741.4741.475,031,600
Aug 11, 202241.6144.6340.2540.3440.346,981,700
Aug 10, 202240.1341.9338.1641.3641.369,619,900
Aug 09, 202239.9844.4038.8040.2840.2827,346,000
Aug 08, 202260.8262.7556.8457.2557.259,050,400
Aug 05, 202260.9061.5158.5960.2760.273,543,000
Aug 04, 202261.3063.2460.0161.9361.933,327,200
Aug 03, 202259.0962.5858.6961.1161.114,350,000
Aug 02, 202253.2559.2053.0657.4657.464,488,800
Aug 01, 202253.7756.2852.8153.9253.923,475,700
Jul 29, 202257.0058.2854.1354.5154.513,885,200
Jul 28, 202255.8457.2052.1257.1157.114,114,300
Jul 27, 202256.8456.8453.6056.4156.414,388,600
Jul 26, 202255.4058.7354.1456.5556.554,856,700
Jul 25, 202254.1056.2353.0955.5155.513,800,000
Jul 22, 202259.1759.9254.2454.8554.854,515,600
Jul 21, 202259.2561.6758.0058.9558.955,642,900
Jul 20, 202257.9164.5057.3059.5759.5711,565,500
Jul 19, 202252.7259.7051.8858.0058.0013,730,500
Jul 18, 202255.8056.7051.2751.9751.977,140,200
Jul 15, 202252.0554.8347.6854.4354.4313,721,800
Jul 14, 202266.8668.4450.0551.6251.6230,053,300
Jul 13, 202268.5073.6467.5069.9569.957,544,000
Jul 12, 202264.2171.9763.4169.7669.768,672,800
Jul 11, 202274.0875.3366.9467.1567.158,716,900
Jul 08, 202272.0376.7770.6476.1276.128,735,500
Jul 07, 202262.8173.5662.5473.1473.149,831,600
Jul 06, 202264.2866.3061.7963.5463.545,871,700
Jul 05, 202256.7664.5955.7064.2964.297,166,200
Jul 01, 202252.1357.5650.8857.1557.156,423,700
Jun 30, 202251.7752.9849.2951.4351.433,556,900
Jun 29, 202249.9053.1248.9051.8551.854,113,200
Jun 28, 202252.5654.8850.2551.0651.064,821,300
Jun 27, 202251.9155.4750.1653.8253.825,341,700
Jun 24, 202251.7852.0448.5151.6751.674,847,100
Jun 23, 202245.4851.9044.7651.8151.816,373,800
Jun 22, 202239.7346.6139.3845.4845.486,726,700
Jun 21, 202241.0043.4540.5641.3741.374,214,200
Jun 17, 202237.7441.3137.6740.2440.247,617,700
Jun 16, 202239.8740.3036.0637.6637.665,006,000
Jun 15, 202237.6042.1037.5041.2341.235,713,600
Jun 14, 202236.7539.5035.3338.7138.715,686,900
Jun 13, 202238.9040.2034.8836.2836.287,303,200
Jun 10, 202241.3542.9539.0140.6240.629,747,800
Jun 09, 202248.1050.8641.1141.4841.4818,198,300
Jun 08, 202252.3152.9546.1550.1150.1126,983,900
Jun 07, 202247.5447.5447.5447.5447.541,947,000
Jun 06, 202245.3148.6243.5847.5447.547,597,800
Jun 03, 202250.5050.6041.1044.7644.7623,314,900
Jun 02, 202252.8056.3550.7355.9755.973,430,000
Jun 01, 202255.6957.4952.1853.6453.643,689,300
May 31, 202254.3457.4653.1355.3355.338,331,600
May 27, 202247.0656.5246.1955.2955.297,476,300
May 26, 202245.8647.6944.8447.0747.072,703,200
May 25, 202246.9047.5044.4446.1346.133,152,700
May 24, 202250.3550.3545.8646.5446.543,408,200
May 23, 202253.0053.7050.6551.4051.403,022,200
May 20, 202255.7156.9148.7553.4253.427,205,700
May 19, 202252.9160.5752.6758.4358.435,329,300
May 18, 202250.5453.2549.6052.1152.113,061,900
May 17, 202249.0652.3247.5551.9551.953,575,700
May 16, 202251.5053.5047.8948.0048.003,513,000
May 13, 202249.4252.7548.5251.8951.896,144,400
May 12, 202242.3348.0241.3347.9847.986,661,300
May 11, 202252.5352.7942.6042.9242.928,743,600
May 10, 202242.1055.4441.7453.8653.8613,801,500
May 09, 202257.3560.3752.7453.2653.265,909,800
May 06, 202258.6658.7854.0357.3057.303,455,600
May 05, 202261.9963.2357.3658.6658.663,893,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement