UK markets open in 3 hours 11 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.05-0.35 (-2.43%)
At close: 04:00PM EDT
14.05 -0.00 (-0.00%)
After hours: 07:58PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202414.3414.7813.8514.0514.059,373,500
14 Jun 202414.3214.8913.5014.4014.4017,326,800
13 Jun 202415.9616.0614.9115.0515.059,378,600
12 Jun 202416.6717.0915.6215.8615.8611,200,800
11 Jun 202415.8216.9815.5916.7316.7313,864,000
10 Jun 202417.8117.8615.4016.0116.0119,363,100
07 Jun 202418.7919.5017.3718.1718.1721,047,500
06 Jun 202423.7423.8619.2819.5619.5639,337,900
05 Jun 202417.9222.2417.8020.9720.9744,679,000
04 Jun 202417.9718.4117.1217.7617.7615,881,300
03 Jun 202415.0018.3314.8718.2218.2228,686,800
31 May 202415.1515.4014.2015.0315.0315,742,300
30 May 202415.0015.6614.7115.2515.2510,145,100
29 May 202414.9115.5914.8015.1115.119,993,800
28 May 202415.2815.7013.5015.5215.5219,115,500
24 May 202415.4715.9614.9615.5015.5012,737,100
23 May 202416.1616.2114.8415.1515.1517,749,100
22 May 202414.8817.4014.8015.7015.7030,259,200
21 May 202414.3415.6914.0614.9114.9116,835,900
20 May 202412.9514.8012.6814.7914.7914,272,500
17 May 202414.3514.3812.9513.0113.0113,906,500
16 May 202412.3114.8012.0314.4014.4024,873,500
15 May 202413.1813.7111.3112.9012.9026,671,800
14 May 202413.4015.0012.5613.4813.4856,549,400
13 May 20249.6913.979.5213.1113.11123,507,800
10 May 202410.0211.008.618.888.88170,872,000
09 May 20244.484.564.434.474.474,533,200
08 May 20244.544.564.434.474.473,080,400
07 May 20244.944.944.474.614.615,271,300
06 May 20244.935.054.724.764.764,846,200
03 May 20244.844.944.694.934.934,668,300
02 May 20244.694.784.604.714.713,689,700
01 May 20244.304.804.294.674.675,460,600
30 Apr 20244.274.484.254.334.334,280,900
29 Apr 20244.144.324.104.294.293,900,500
26 Apr 20243.974.133.924.094.093,021,800
25 Apr 20244.094.123.903.953.953,380,700
24 Apr 20244.264.264.104.154.153,000,800
23 Apr 20244.094.364.084.194.193,600,700
22 Apr 20243.994.133.914.074.072,302,000
19 Apr 20243.894.023.863.973.972,906,700
18 Apr 20243.893.993.813.893.892,862,000
17 Apr 20244.004.053.883.893.893,723,800
16 Apr 20244.074.113.953.993.993,719,400
15 Apr 20244.424.434.104.124.125,326,700
12 Apr 20244.304.484.244.284.283,998,500
11 Apr 20244.344.364.234.304.303,008,000
10 Apr 20244.354.354.224.264.265,292,400
09 Apr 20244.424.654.394.424.423,639,600
08 Apr 20244.424.484.364.434.432,050,600
05 Apr 20244.394.544.324.424.423,542,200
04 Apr 20244.554.754.444.444.444,319,200
03 Apr 20244.494.584.384.544.543,550,600
02 Apr 20244.814.814.464.534.534,451,300
01 Apr 20244.824.854.614.654.654,384,200
28 Mar 20244.844.954.764.784.783,616,400
27 Mar 20244.734.854.684.854.853,836,400
26 Mar 20244.894.924.704.714.715,216,900
25 Mar 20244.684.914.664.814.813,588,100
22 Mar 20244.694.774.634.704.702,791,100
21 Mar 20244.865.074.714.724.723,968,500
20 Mar 20244.954.954.644.834.837,352,200
19 Mar 20245.075.164.924.944.944,024,300
18 Mar 20245.245.375.105.145.143,160,200
15 Mar 20244.975.404.915.295.298,808,900
14 Mar 20245.205.274.924.984.985,180,800
13 Mar 20245.055.294.995.255.255,140,600
12 Mar 20245.165.224.985.065.064,058,700
11 Mar 20245.455.625.125.135.135,836,000
08 Mar 20245.685.985.435.455.458,234,300
07 Mar 20245.675.835.565.615.615,944,000
06 Mar 20245.655.815.415.615.617,714,700
05 Mar 20245.376.005.345.575.5713,751,700
04 Mar 20245.445.585.105.495.498,916,200
01 Mar 20245.095.504.765.395.3914,756,000
29 Feb 20244.405.114.384.944.9418,992,800
28 Feb 20244.644.704.234.414.4132,269,300
27 Feb 20245.616.055.536.026.0216,386,700
26 Feb 20245.415.735.285.505.5015,167,700
23 Feb 20245.065.464.915.295.2918,647,900
22 Feb 20244.465.464.384.884.8841,467,700
21 Feb 20244.134.223.923.983.984,851,400
20 Feb 20244.164.234.084.134.133,396,900
16 Feb 20244.224.314.114.164.164,122,200
15 Feb 20244.114.354.074.304.306,628,400
14 Feb 20243.974.153.874.104.107,064,400
13 Feb 20244.034.043.813.903.908,270,200
12 Feb 20244.094.344.004.154.158,241,100
09 Feb 20243.834.143.744.034.038,227,200
08 Feb 20243.683.803.603.793.794,688,300
07 Feb 20243.933.933.753.783.785,180,400
06 Feb 20243.773.953.703.933.934,633,900
05 Feb 20243.833.863.533.763.768,981,800
02 Feb 20244.014.023.823.933.938,278,900
01 Feb 20244.054.093.994.024.025,146,400
31 Jan 20244.014.243.954.004.009,126,000
30 Jan 20244.184.224.024.034.035,645,300
29 Jan 20244.074.204.014.194.195,711,300
26 Jan 20244.174.233.984.064.065,223,800
25 Jan 20244.074.184.044.104.105,646,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...