U.S. markets open in 4 hours 54 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.48+0.24 (+0.12%)
At close: 4:00PM EDT
192.00 -0.48 (-0.25%)
Pre-Market: 04:34AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021193.00198.00189.00192.48192.482,289,600
Jun 23, 2021195.06198.76187.10192.24192.243,849,600
Jun 22, 2021180.51195.61179.67194.37194.374,627,500
Jun 21, 2021173.85183.98173.33180.99180.995,045,600
Jun 18, 2021177.01179.58170.51174.41174.412,869,600
Jun 17, 2021184.01185.00178.38179.89179.893,757,200
Jun 16, 2021182.80189.40168.80176.24176.248,109,300
Jun 15, 2021200.00201.80186.00187.07187.076,823,100
Jun 14, 2021225.44229.50200.61207.71207.7111,199,700
Jun 11, 2021204.50211.27201.65209.68209.682,552,700
Jun 10, 2021205.68212.67197.14204.94204.943,534,900
Jun 09, 2021200.00214.50199.99209.64209.644,913,900
Jun 08, 2021197.50204.22185.57198.85198.853,782,500
Jun 07, 2021186.00199.00182.56195.04195.043,642,200
Jun 04, 2021174.99186.23173.52183.01183.012,990,100
Jun 03, 2021165.44177.64164.58173.69173.693,032,000
Jun 02, 2021143.59175.75141.05171.30171.305,678,000
Jun 01, 2021149.14150.39142.72145.40145.402,348,800
May 28, 2021151.29154.40147.11147.62147.621,702,900
May 27, 2021153.55157.88147.16150.75150.755,867,200
May 26, 2021147.01151.88145.00150.90150.901,827,100
May 25, 2021148.50149.74143.24147.55147.552,135,300
May 24, 2021144.30151.19142.75145.92145.921,792,700
May 21, 2021149.21149.70142.58143.01143.011,674,500
May 20, 2021144.11147.95142.14146.39146.392,024,900
May 19, 2021139.64146.44137.89142.14142.141,895,000
May 18, 2021140.29151.57140.29144.55144.552,829,700
May 17, 2021133.01140.67128.58140.16140.162,820,800
May 14, 2021121.25136.36118.31131.69131.694,242,400
May 13, 2021129.40133.44117.12121.00121.005,065,600
May 12, 2021132.50139.86125.46127.82127.824,742,600
May 11, 2021134.05146.80121.74138.18138.188,368,600
May 10, 2021172.04174.89158.01160.50160.505,438,700
May 07, 2021177.99179.50170.10176.00176.002,571,200
May 06, 2021156.00176.88155.00172.52172.526,212,700
May 05, 2021186.94194.99160.00171.74171.746,640,000
May 04, 2021184.65191.97170.00180.67180.676,333,100
May 03, 2021238.50239.79190.00195.12195.128,594,300
Apr 30, 2021239.50249.45235.11236.93236.932,447,600
Apr 29, 2021247.72252.25231.11237.53237.532,347,200
Apr 28, 2021253.08253.34235.10244.27244.274,325,200
Apr 27, 2021221.87263.67220.20257.67257.677,361,900
Apr 26, 2021209.90225.68204.21221.50221.502,876,400
Apr 23, 2021207.50213.98203.11207.61207.612,033,800
Apr 22, 2021213.90217.00203.01207.30207.302,634,100
Apr 21, 2021204.77217.21200.78212.83212.832,450,600
Apr 20, 2021217.11222.32200.01208.15208.152,666,400
Apr 19, 2021220.00227.98212.37221.50221.503,143,800
Apr 16, 2021201.71228.10200.50227.35227.354,511,000
Apr 15, 2021202.11207.23195.77202.09202.092,003,900
Apr 14, 2021197.50211.54196.40201.34201.344,990,600
Apr 13, 2021184.77201.01182.56194.66194.666,062,800
Apr 12, 2021183.00184.97172.22175.65175.652,034,400
Apr 09, 2021174.60184.41174.02179.74179.742,142,200
Apr 08, 2021173.39179.25173.00176.27176.271,702,300
Apr 07, 2021178.03179.00170.49171.77171.771,862,700
Apr 06, 2021175.85182.72173.11178.76178.761,480,500
Apr 05, 2021190.77191.00175.88177.29177.292,185,200
Apr 01, 2021183.50189.77180.76185.82185.821,985,200
Mar 31, 2021177.54185.13173.85181.31181.312,159,200
Mar 30, 2021170.67177.44165.51173.32173.321,889,500
Mar 29, 2021174.50176.94165.20173.75173.753,162,900
Mar 26, 2021185.57197.25176.00182.12182.123,811,400
Mar 25, 2021188.25202.50159.09178.23178.237,401,100
Mar 24, 2021222.61225.60198.61200.24200.242,507,300
Mar 23, 2021237.50239.54218.61219.84219.842,024,700
Mar 22, 2021230.72241.48225.40237.20237.202,186,100
Mar 19, 2021218.15229.48213.35228.25228.252,864,600
Mar 18, 2021221.39230.99213.54217.26217.262,181,400
Mar 17, 2021215.00226.46210.00225.46225.461,751,500
Mar 16, 2021220.06235.00216.00222.23222.233,770,400
Mar 15, 2021203.32218.74195.65217.46217.463,643,200
Mar 12, 2021213.51217.21192.26202.77202.778,889,900
Mar 11, 2021176.42188.25176.00187.63187.633,675,600
Mar 10, 2021173.37175.77167.56172.50172.501,791,800
Mar 09, 2021168.12171.90161.29169.90169.903,049,200
Mar 08, 2021180.30187.62155.56157.87157.874,350,600
Mar 05, 2021166.59175.89149.12174.84174.845,826,700
Mar 04, 2021177.77188.71147.39158.10158.107,531,800
Mar 03, 2021199.99205.00183.21183.61183.614,086,500
Mar 02, 2021225.75229.95198.27205.99205.996,309,100
Mar 01, 2021238.24242.51227.15240.29240.292,421,900
Feb 26, 2021225.50233.44217.87231.23231.232,025,600
Feb 25, 2021239.99249.00220.31221.50221.502,467,400
Feb 24, 2021243.90247.94234.21239.94239.941,668,400
Feb 23, 2021232.00245.09212.77243.23243.233,246,900
Feb 22, 2021268.00277.15241.16245.09245.093,480,900
Feb 19, 2021284.00292.00275.61277.88277.883,452,300
Feb 18, 2021271.99281.00262.60265.29265.292,110,000
Feb 17, 2021249.20274.97247.00273.98273.982,764,400
Feb 16, 2021290.50297.00260.00262.70262.704,452,100
Feb 12, 2021295.00304.10286.20289.76289.762,327,100
Feb 11, 2021304.70305.98292.00298.26298.261,816,500
Feb 10, 2021315.18323.55283.00298.36298.363,646,500
Feb 09, 2021324.50331.68312.00315.87315.874,122,700
Feb 08, 2021295.16329.99292.75319.93319.936,974,800
Feb 05, 2021283.62300.00280.45290.18290.184,397,900
Feb 04, 2021283.05290.48276.25280.92280.925,496,400
Feb 03, 2021255.90297.00249.36284.21284.217,607,500
Feb 02, 2021269.48271.79246.56264.41264.418,088,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...