NVAX - Novavax, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.595.695.415.435.43231,702
Jun 25, 20195.415.785.355.625.62526,800
Jun 24, 20195.615.695.325.415.41365,100
Jun 21, 20195.315.675.165.635.63479,100
Jun 20, 20195.195.485.145.355.35530,500
Jun 19, 20195.085.205.025.145.14389,800
Jun 18, 20195.125.204.995.105.10468,500
Jun 17, 20194.995.254.935.105.10351,200
Jun 14, 20195.095.254.924.984.98637,300
Jun 13, 20194.885.284.885.205.20635,100
Jun 12, 20195.045.064.644.934.93988,400
Jun 11, 20195.415.455.085.105.10775,900
Jun 10, 20195.815.955.345.375.371,355,500
Jun 07, 20195.976.195.886.126.12361,600
Jun 06, 20196.126.205.905.925.92448,700
Jun 05, 20196.386.396.086.126.12378,800
Jun 04, 20196.156.426.006.316.31580,800
Jun 03, 20195.666.155.625.985.98680,800
May 31, 20195.615.755.455.685.68511,900
May 30, 20195.825.995.665.735.73465,300
May 29, 20195.865.965.755.795.79353,500
May 28, 20196.136.165.875.905.90404,900
May 24, 20196.146.165.926.126.12574,800
May 23, 20196.176.175.906.126.12705,700
May 22, 20196.196.296.046.056.05288,600
May 21, 20196.096.285.916.256.25644,300
May 20, 20195.906.455.906.046.041,332,200
May 17, 20196.296.575.825.905.902,036,200
May 16, 20196.646.816.206.436.432,419,000
May 15, 20197.077.146.556.696.692,158,000
May 14, 20195.837.905.797.137.136,245,900
May 13, 20196.396.395.725.765.761,207,400
May 10, 20196.407.635.876.576.571,780,400
May 10, 201920/1 Stock Split
May 09, 20197.607.606.807.207.20965,100
May 08, 20198.008.408.008.008.00464,600
May 07, 20199.209.407.208.008.00900,800
May 06, 20199.6010.009.209.209.20529,900
May 03, 201910.2010.209.409.409.401,236,700
May 02, 201910.4010.6010.2010.6010.60294,200
May 01, 201910.6010.8010.2010.2010.20263,300
Apr 30, 201910.6010.8010.4010.6010.60300,300
Apr 29, 20199.8010.609.8010.6010.60586,600
Apr 26, 201910.2010.209.809.809.80595,900
Apr 25, 201910.2010.4010.0010.0010.00339,800
Apr 24, 201910.4010.4010.2010.2010.20658,700
Apr 23, 201910.4010.6010.2010.4010.40484,700
Apr 22, 201910.6011.0010.4010.6010.60512,500
Apr 18, 201910.4010.8010.4010.4010.40443,600
Apr 17, 201910.8011.0010.4010.6010.60605,500
Apr 16, 201911.0011.0010.8011.0011.00456,200
Apr 15, 201911.0011.2010.6011.0011.00499,600
Apr 12, 201911.6011.6010.6010.8010.80914,300
Apr 11, 201911.4011.6011.2011.4011.40308,900
Apr 10, 201911.6012.0011.2011.4011.40726,100
Apr 09, 201911.4011.4011.0011.0011.00641,900
Apr 08, 201912.0012.0011.4011.4011.40481,700
Apr 05, 201912.0012.2011.8011.8011.80562,100
Apr 04, 201912.2012.2011.6011.6011.60370,000
Apr 03, 201912.2012.6011.6011.8011.80756,900
Apr 02, 201911.2013.4011.2012.2012.201,396,400
Apr 01, 201911.2011.4011.0011.2011.20403,100
Mar 29, 201911.0011.4010.8011.0011.00525,700
Mar 28, 201910.6011.0010.6010.8010.80434,300
Mar 27, 201910.8010.8010.4010.6010.60448,700
Mar 26, 201910.6011.0010.6010.6010.60593,300
Mar 25, 201910.8010.8010.4010.4010.40578,600
Mar 22, 201911.2011.8010.6010.8010.801,280,300
Mar 21, 201913.4013.4012.0012.6012.601,357,400
Mar 20, 201911.4013.8011.4012.8012.802,839,100
Mar 19, 201910.6011.4010.0011.0011.001,642,700
Mar 18, 201910.2011.2010.2010.4010.401,328,400
Mar 15, 201910.6010.8010.2010.2010.202,061,000
Mar 14, 201910.8011.0010.6010.6010.60979,700
Mar 13, 201910.6011.0010.4010.6010.601,182,300
Mar 12, 201910.4011.6010.2010.4010.401,742,600
Mar 11, 201910.6010.609.8010.2010.201,397,100
Mar 08, 201911.0011.2010.2010.4010.401,091,800
Mar 07, 201911.4011.8010.8011.0011.001,024,100
Mar 06, 201912.2012.2011.2011.4011.401,384,700
Mar 05, 201912.8013.0012.0012.0012.001,579,800
Mar 04, 201913.6013.8012.6012.6012.601,968,600
Mar 01, 201916.8017.0014.0014.0014.002,896,500
Feb 28, 201915.4015.6013.4014.2014.205,037,400
Feb 27, 201941.4043.4041.2042.6042.60387,300
Feb 26, 201940.2041.4039.6040.8040.80239,500
Feb 25, 201939.2040.8038.6040.4040.40498,200
Feb 22, 201938.4038.8037.4038.4038.40345,300
Feb 21, 201940.4040.6037.6038.0038.00607,400
Feb 20, 201942.0042.4038.8040.0040.00602,900
Feb 19, 201943.2044.0041.6041.8041.80405,700
Feb 15, 201944.0044.2042.4042.6042.60479,100
Feb 14, 201944.0044.4043.2044.0044.00374,400
Feb 13, 201943.8044.6043.4044.0044.00273,200
Feb 12, 201944.4044.8043.4043.8043.80437,400
Feb 11, 201945.8046.6043.8044.0044.00336,000
Feb 08, 201944.8045.8044.0045.4045.40276,200
Feb 07, 201946.0046.0044.2044.8044.80367,300
Feb 06, 201946.0046.6045.0046.0046.00301,700
Feb 05, 201945.8048.0045.6045.8045.80557,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...