NVAX - Novavax, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20208.318.507.938.168.165,039,400
Feb 21, 20207.877.947.637.727.721,804,300
Feb 20, 20207.888.067.767.947.942,355,000
Feb 19, 20207.868.037.637.957.952,132,000
Feb 18, 20207.698.187.567.997.992,577,100
Feb 14, 20208.058.087.327.687.682,732,800
Feb 13, 20207.608.057.517.797.794,408,600
Feb 12, 20207.207.697.117.317.312,715,000
Feb 11, 20206.937.356.707.217.212,429,000
Feb 10, 20206.437.396.437.027.026,183,600
Feb 07, 20206.766.896.266.316.312,607,200
Feb 06, 20206.896.986.716.846.841,457,600
Feb 05, 20206.907.016.596.976.972,158,500
Feb 04, 20206.637.076.557.017.014,168,300
Feb 03, 20207.267.436.756.816.814,206,800
Jan 31, 20207.217.796.797.627.626,765,900
Jan 30, 20207.037.106.737.007.003,738,800
Jan 29, 20207.227.346.266.846.845,591,100
Jan 28, 20208.018.177.017.177.178,664,300
Jan 27, 20209.239.328.318.508.5016,742,100
Jan 24, 20207.998.127.517.807.8010,553,600
Jan 23, 20207.888.147.247.667.6616,709,400
Jan 22, 20208.388.506.807.097.0916,921,200
Jan 21, 20209.159.997.329.829.8255,305,200
Jan 17, 20204.885.814.765.745.749,559,900
Jan 16, 20204.504.854.494.784.784,380,200
Jan 15, 20204.474.604.264.384.385,107,000
Jan 14, 20203.914.053.773.993.99924,700
Jan 13, 20203.974.003.653.953.951,766,900
Jan 10, 20204.004.053.913.933.931,682,100
Jan 09, 20204.254.263.944.014.012,095,000
Jan 08, 20204.564.604.264.284.281,790,100
Jan 07, 20204.604.664.534.574.571,024,000
Jan 06, 20204.414.724.364.584.582,111,700
Jan 03, 20204.474.604.214.444.441,709,000
Jan 02, 20203.994.573.864.494.496,124,200
Dec 31, 20193.984.013.943.983.981,324,900
Dec 30, 20193.984.023.964.004.00734,600
Dec 27, 20194.004.013.953.993.99774,900
Dec 26, 20193.994.033.874.004.001,202,100
Dec 24, 20194.004.033.974.004.00603,100
Dec 23, 20194.044.103.944.004.001,070,000
Dec 20, 20194.084.083.934.014.011,390,600
Dec 19, 20193.984.043.854.014.01950,400
Dec 18, 20194.004.013.913.963.96524,400
Dec 17, 20193.954.023.953.993.99884,100
Dec 16, 20194.024.043.914.004.001,089,200
Dec 13, 20194.054.093.944.034.031,365,700
Dec 12, 20194.134.143.923.993.991,096,300
Dec 11, 20194.144.294.064.094.09838,100
Dec 10, 20194.174.254.074.174.171,294,300
Dec 09, 20194.354.474.164.164.161,077,400
Dec 06, 20194.624.634.334.354.351,326,700
Dec 05, 20194.924.944.514.554.551,288,000
Dec 04, 20194.814.894.504.884.881,113,400
Dec 03, 20195.125.124.654.774.772,263,500
Dec 02, 20195.145.644.955.225.224,553,500
Nov 29, 20194.065.004.064.854.853,692,700
Nov 27, 20194.004.153.883.943.941,666,500
Nov 26, 20193.833.833.703.753.75870,500
Nov 25, 20193.823.873.743.783.78581,700
Nov 22, 20193.813.843.713.763.76342,600
Nov 21, 20193.703.903.543.813.81512,400
Nov 20, 20193.783.813.693.693.69480,700
Nov 19, 20193.873.953.703.753.75700,200
Nov 18, 20194.104.113.803.833.831,003,200
Nov 15, 20194.264.264.034.114.11665,100
Nov 14, 20194.194.354.094.224.22447,200
Nov 13, 20194.204.204.024.194.19703,300
Nov 12, 20194.314.334.104.144.14785,700
Nov 11, 20194.634.634.264.354.35634,900
Nov 08, 20194.644.854.354.594.59858,200
Nov 07, 20194.444.584.324.504.50432,600
Nov 06, 20194.454.564.404.424.42407,300
Nov 05, 20194.654.714.434.464.46896,600
Nov 04, 20194.464.714.404.624.621,053,500
Nov 01, 20194.174.384.154.314.31380,000
Oct 31, 20194.364.364.104.174.17752,300
Oct 30, 20194.524.574.304.424.42417,600
Oct 29, 20194.644.714.404.504.50578,000
Oct 28, 20194.504.764.404.644.64911,300
Oct 25, 20194.274.504.274.474.47381,700
Oct 24, 20194.314.404.224.274.27266,400
Oct 23, 20194.394.444.174.304.30357,000
Oct 22, 20194.424.524.264.344.34395,900
Oct 21, 20194.474.564.364.414.41341,600
Oct 18, 20194.584.634.384.494.49551,300
Oct 17, 20194.784.794.554.634.63424,500
Oct 16, 20194.804.834.714.744.74430,100
Oct 15, 20194.874.884.754.834.83511,600
Oct 14, 20194.554.884.554.694.69371,400
Oct 11, 20194.544.624.474.564.56360,400
Oct 10, 20194.464.564.414.484.48216,900
Oct 09, 20194.754.834.394.504.50537,700
Oct 08, 20194.974.974.704.744.74356,300
Oct 07, 20195.015.024.865.015.01359,500
Oct 04, 20195.025.054.835.005.00367,800
Oct 03, 20195.155.204.955.055.05432,600
Oct 02, 20194.955.184.775.115.11637,000
Oct 01, 20194.985.154.905.015.01384,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...