NVAX - Novavax, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.51990.52200.51010.51080.51089,756,436
Apr 23, 20190.52000.53000.51000.52000.52009,596,100
Apr 22, 20190.53000.55000.52000.53000.530010,250,200
Apr 18, 20190.52000.54000.52000.52000.52008,872,900
Apr 17, 20190.54000.55000.52000.53000.530012,109,700
Apr 16, 20190.55000.55000.54000.55000.55009,123,300
Apr 15, 20190.55000.56000.53000.55000.55009,992,600
Apr 12, 20190.58000.58000.53000.54000.540018,285,800
Apr 11, 20190.57000.58000.56000.57000.57006,177,700
Apr 10, 20190.58000.60000.56000.57000.570014,522,400
Apr 09, 20190.57000.57000.55000.55000.550012,837,400
Apr 08, 20190.60000.60000.57000.57000.57009,633,100
Apr 05, 20190.60000.61000.59000.59000.590011,241,000
Apr 04, 20190.61000.61000.58000.58000.58007,400,200
Apr 03, 20190.61000.63000.58000.59000.590015,138,400
Apr 02, 20190.56000.67000.56000.61000.610027,928,900
Apr 01, 20190.56000.57000.55000.56000.56008,061,300
Mar 29, 20190.55000.57000.54000.55000.550010,514,400
Mar 28, 20190.53000.55000.53000.54000.54008,685,500
Mar 27, 20190.54000.54000.52000.53000.53008,973,300
Mar 26, 20190.53000.55000.53000.53000.530011,865,500
Mar 25, 20190.54000.54000.52000.52000.520011,571,700
Mar 22, 20190.56000.59000.53000.54000.540025,606,500
Mar 21, 20190.67000.67000.60000.63000.630027,147,100
Mar 20, 20190.57000.69000.57000.64000.640056,782,600
Mar 19, 20190.53000.57000.50000.55000.550032,854,200
Mar 18, 20190.51000.56000.51000.52000.520026,568,600
Mar 15, 20190.53000.54000.51000.51000.510041,220,600
Mar 14, 20190.54000.55000.53000.53000.530019,593,100
Mar 13, 20190.53000.55000.52000.53000.530023,646,500
Mar 12, 20190.52000.58000.51000.52000.520034,851,500
Mar 11, 20190.53000.53000.49000.51000.510027,942,500
Mar 08, 20190.55000.56000.51000.52000.520021,835,400
Mar 07, 20190.57000.59000.54000.55000.550020,481,400
Mar 06, 20190.61000.61000.56000.57000.570027,693,700
Mar 05, 20190.64000.65000.60000.60000.600031,595,400
Mar 04, 20190.68000.69000.63000.63000.630039,372,000
Mar 01, 20190.84000.85000.70000.70000.700057,929,900
Feb 28, 20190.77000.78000.67000.71000.7100100,747,900
Feb 27, 20192.07002.17002.06002.13002.13007,746,100
Feb 26, 20192.01002.07001.98002.04002.04004,789,600
Feb 25, 20191.96002.04001.93002.02002.02009,964,300
Feb 22, 20191.92001.94001.87001.92001.92006,905,100
Feb 21, 20192.02002.03001.88001.90001.900012,148,600
Feb 20, 20192.10002.12001.94002.00002.000012,058,800
Feb 19, 20192.16002.20002.08002.09002.09008,113,200
Feb 15, 20192.20002.21002.12002.13002.13009,581,900
Feb 14, 20192.20002.22002.16002.20002.20007,488,100
Feb 13, 20192.19002.23002.17002.20002.20005,463,000
Feb 12, 20192.22002.24002.17002.19002.19008,747,800
Feb 11, 20192.29002.33002.19002.20002.20006,720,700
Feb 08, 20192.24002.29002.20002.27002.27005,523,800
Feb 07, 20192.30002.30002.21002.24002.24007,346,700
Feb 06, 20192.30002.33002.25002.30002.30006,033,000
Feb 05, 20192.29002.40002.28002.29002.290011,158,300
Feb 04, 20192.33002.34002.27002.30002.30005,572,600
Feb 01, 20192.34002.39002.26002.30002.30007,703,400
Jan 31, 20192.29002.44002.29002.34002.340013,839,100
Jan 30, 20192.20002.28002.17002.28002.28009,290,600
Jan 29, 20192.19002.26002.11002.18002.18007,486,600
Jan 28, 20192.25002.33002.12002.14002.140010,902,000
Jan 25, 20192.13002.21002.10002.19002.19008,801,600
Jan 24, 20192.07002.11002.06002.09002.09004,930,600
Jan 23, 20192.04002.08002.01002.06002.06004,283,900
Jan 22, 20192.09002.11002.01002.02002.02006,917,800
Jan 18, 20192.11002.12002.00002.05002.050010,089,800
Jan 17, 20192.11002.15002.09002.10002.10007,145,700
Jan 16, 20192.15002.16002.09002.09002.09007,185,000
Jan 15, 20192.12002.15002.08002.12002.12009,462,500
Jan 14, 20192.19002.20002.08002.08002.080010,743,600
Jan 11, 20192.20002.22002.14002.20002.20007,974,100
Jan 10, 20192.24002.25002.17002.23002.23008,690,200
Jan 09, 20192.31002.35002.21002.27002.27009,721,600
Jan 08, 20192.31002.37002.17002.30002.300012,571,900
Jan 07, 20192.19002.37002.17002.26002.260017,019,200
Jan 04, 20192.25002.27002.05002.14002.140018,049,600
Jan 03, 20191.93002.12001.92002.04002.04009,605,700
Jan 02, 20191.72001.97001.70001.97001.970010,174,900
Dec 31, 20181.90001.90001.82001.84001.84006,237,800
Dec 28, 20181.91001.92001.80001.84001.84005,234,400
Dec 27, 20181.96001.97001.78001.88001.880011,793,300
Dec 26, 20181.81002.07001.78002.00002.000010,516,300
Dec 24, 20181.81001.89001.72001.73001.730014,782,700
Dec 21, 20182.05002.05001.90001.90001.900013,687,700
Dec 20, 20182.15002.17001.98002.05002.050012,053,700
Dec 19, 20182.15002.31002.11002.16002.160012,307,200
Dec 18, 20182.30002.36002.11002.16002.16009,862,300
Dec 17, 20182.40002.41002.25002.27002.270012,482,900
Dec 14, 20182.27002.49002.26002.41002.410011,006,100
Dec 13, 20182.52002.58002.28002.30002.300016,523,100
Dec 12, 20182.30002.49002.25002.48002.480017,264,500
Dec 11, 20182.22002.32002.17002.23002.230010,374,300
Dec 10, 20182.06002.20002.03002.14002.14009,596,900
Dec 07, 20182.02002.10001.99002.05002.05004,906,300
Dec 06, 20181.97002.08001.91002.01002.01008,493,600
Dec 04, 20182.18002.25002.03002.03002.030011,608,800
Dec 03, 20182.13002.20002.10002.19002.190010,807,900
Nov 30, 20182.00002.07001.97002.07002.07004,368,000
Nov 29, 20181.97002.07001.96001.99001.99006,659,300
Nov 28, 20181.80001.99001.79001.99001.99008,959,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...