NVAX - Novavax, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.536.656.056.246.24633,200
Aug 22, 20196.856.956.466.636.63685,100
Aug 21, 20196.756.996.536.836.83942,600
Aug 20, 20197.027.056.436.676.671,569,200
Aug 19, 20198.108.457.007.297.293,697,600
Aug 16, 20196.788.246.707.847.845,602,900
Aug 15, 20195.956.895.546.626.623,304,300
Aug 14, 20194.476.504.256.046.046,813,600
Aug 13, 20194.054.404.014.304.30620,000
Aug 12, 20194.144.274.024.024.02382,100
Aug 09, 20194.404.404.074.154.15571,100
Aug 08, 20194.554.584.204.374.37714,600
Aug 07, 20194.704.734.554.624.62331,900
Aug 06, 20194.414.764.254.764.76533,400
Aug 05, 20194.354.394.194.354.35350,900
Aug 02, 20194.564.564.274.344.34375,900
Aug 01, 20194.284.604.264.544.54614,800
Jul 31, 20194.374.474.254.314.31376,600
Jul 30, 20194.084.434.074.354.35500,000
Jul 29, 20194.224.234.074.164.16501,300
Jul 26, 20194.344.434.244.254.25532,700
Jul 25, 20194.654.654.384.384.38425,200
Jul 24, 20194.504.644.464.634.63237,400
Jul 23, 20194.564.754.504.534.53515,500
Jul 22, 20194.564.654.524.604.60375,100
Jul 19, 20194.704.704.504.614.61411,400
Jul 18, 20194.504.704.464.644.64455,800
Jul 17, 20194.664.714.534.544.54440,200
Jul 16, 20194.674.734.384.654.65821,400
Jul 15, 20194.904.954.654.724.72831,800
Jul 12, 20194.985.094.894.904.90432,400
Jul 11, 20195.135.134.965.025.02412,400
Jul 10, 20195.125.214.985.135.13538,400
Jul 09, 20194.945.154.845.125.12505,300
Jul 08, 20195.065.134.864.974.97539,100
Jul 05, 20195.195.215.035.135.13501,900
Jul 03, 20195.675.675.055.085.08810,500
Jul 02, 20195.655.805.555.675.67838,800
Jul 01, 20196.006.025.625.685.681,024,800
Jun 28, 20196.266.305.675.865.861,373,800
Jun 27, 20196.077.156.006.166.162,489,200
Jun 26, 20195.595.695.405.545.54509,400
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, 20197.607.606.807.207.20965,000
May 08, 20198.008.408.008.008.00464,600
May 07, 20199.209.407.208.008.00900,700
May 06, 20199.6010.009.209.209.20529,800
May 03, 201910.2010.209.409.409.401,236,700
May 02, 201910.4010.6010.2010.6010.60294,100
May 01, 201910.6010.8010.2010.2010.20263,200
Apr 30, 201910.6010.8010.4010.6010.60300,200
Apr 29, 20199.8010.609.8010.6010.60586,500
Apr 26, 201910.2010.209.809.809.80595,800
Apr 25, 201910.2010.4010.0010.0010.00339,800
Apr 24, 201910.4010.4010.2010.2010.20658,600
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, 201910.8011.0010.4010.6010.60605,400
Apr 16, 201911.0011.0010.8011.0011.00456,100
Apr 15, 201911.0011.2010.6011.0011.00499,600
Apr 12, 201911.6011.6010.6010.8010.80914,200
Apr 11, 201911.4011.6011.2011.4011.40308,800
Apr 10, 201911.6012.0011.2011.4011.40726,100
Apr 09, 201911.4011.4011.0011.0011.00641,800
Apr 08, 201912.0012.0011.4011.4011.40481,600
Apr 05, 201912.0012.2011.8011.8011.80562,000
Apr 04, 201912.2012.2011.6011.6011.60370,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...