UK Markets close in 7 hrs 25 mins

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.06-2.76 (-5.13%)
At close: 04:00PM EDT
50.26 -0.80 (-1.57%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 202252.5654.8850.2551.0651.064,821,300
27 Jun 202251.9155.4750.1653.8253.825,341,700
24 Jun 202251.7852.0448.5151.6751.674,841,300
23 Jun 202245.4851.9044.7651.8151.816,373,800
22 Jun 202239.7346.6139.3845.4845.486,726,700
21 Jun 202241.0043.4540.5641.3741.374,214,200
17 Jun 202237.7441.3137.6740.2440.247,611,100
16 Jun 202239.8740.3036.0637.6637.665,006,000
15 Jun 202237.6042.1037.5041.2341.235,713,600
14 Jun 202236.7539.5035.3338.7138.715,686,900
13 Jun 202238.9040.2034.8836.2836.287,303,200
10 Jun 202241.3542.9539.0140.6240.629,747,800
09 Jun 202248.1050.8641.1141.4841.4818,198,300
08 Jun 202252.3152.9546.1550.1150.1126,983,900
07 Jun 202247.5447.5447.5447.5447.541,947,000
06 Jun 202245.3148.6243.5847.5447.547,597,800
03 Jun 202250.5050.6041.1044.7644.7623,297,900
02 Jun 202252.8056.3550.7355.9755.973,430,000
01 Jun 202255.6957.4952.1853.6453.643,689,300
31 May 202254.3457.4653.1355.3355.338,331,600
27 May 202247.0656.5246.1955.2955.297,476,300
26 May 202245.8647.6944.8447.0747.072,703,200
25 May 202246.9047.5044.4446.1346.133,152,700
24 May 202250.3550.3545.8646.5446.543,408,200
23 May 202253.0053.7050.6551.4051.403,022,200
20 May 202255.7156.9148.7553.4253.427,205,700
19 May 202252.9160.5752.6758.4358.435,329,300
18 May 202250.5453.2549.6052.1152.113,061,900
17 May 202249.0652.3247.5551.9551.953,575,700
16 May 202251.5053.5047.8948.0048.003,513,000
13 May 202249.4252.7548.5251.8951.896,144,400
12 May 202242.3348.0241.3347.9847.986,661,300
11 May 202252.5352.7942.6042.9242.928,743,600
10 May 202242.1055.4441.7453.8653.8613,801,500
09 May 202257.3560.3752.7453.2653.265,909,800
06 May 202258.6658.7854.0357.3057.303,455,600
05 May 202261.9963.2357.3658.6658.663,893,300
04 May 202259.2262.7456.0262.7362.736,536,100
03 May 202253.5058.9152.2258.8958.898,046,900
02 May 202244.9053.7944.6853.7553.758,693,900
29 Apr 202245.9552.4844.9045.0745.077,743,200
28 Apr 202246.9847.7342.1344.2744.274,449,700
27 Apr 202247.2948.8845.6046.4646.463,247,500
26 Apr 202250.0050.9847.0147.4247.423,180,500
25 Apr 202246.4450.4746.2550.2150.214,792,100
22 Apr 202247.2549.1846.0346.6546.655,594,500
21 Apr 202254.2154.6548.7148.8048.804,781,200
20 Apr 202253.9956.9551.7853.6953.695,323,700
19 Apr 202253.2055.3950.2454.5954.594,985,800
18 Apr 202258.9059.2053.8555.1655.164,538,400
14 Apr 202261.3963.3858.2558.5558.553,917,900
13 Apr 202258.3262.9657.4262.1762.173,382,500
12 Apr 202258.0561.4457.5658.1058.104,141,000
11 Apr 202258.6261.1956.6757.5457.543,581,700
08 Apr 202259.6663.5558.4960.6360.633,633,200
07 Apr 202261.9162.8256.8059.5059.504,373,600
06 Apr 202264.8165.1559.1962.4462.445,161,900
05 Apr 202274.4875.0064.6465.2365.236,661,700
04 Apr 202274.9877.6573.5075.2975.292,644,100
01 Apr 202273.3076.2872.5574.3274.322,494,700
31 Mar 202276.4076.4072.9073.6573.652,314,200
30 Mar 202279.7082.3074.5274.7574.753,180,400
29 Mar 202274.6380.2473.5878.8378.834,338,700
28 Mar 202274.7778.1371.0173.8573.853,080,400
25 Mar 202281.3881.4173.2374.1374.133,949,100
24 Mar 202280.1082.4177.0381.4581.453,248,000
23 Mar 202283.0083.5479.0080.1880.182,793,500
22 Mar 202278.0685.3775.3683.8083.804,540,900
21 Mar 202282.8883.7077.1078.5678.563,652,600
18 Mar 202280.1085.6079.4182.3082.305,451,700
17 Mar 202277.6582.2275.7679.2379.233,998,100
16 Mar 202274.4378.5572.5277.4977.494,139,200
15 Mar 202273.4074.2868.1173.8073.803,764,700
14 Mar 202272.5583.2570.5071.9371.936,488,200
11 Mar 202278.5680.4872.5672.9972.992,953,300
10 Mar 202277.5079.7075.3277.7777.772,757,200
09 Mar 202274.0079.9073.8879.0779.073,274,500
08 Mar 202267.4874.7765.9072.7972.794,403,200
07 Mar 202270.0074.5465.8269.7369.735,105,900
04 Mar 202279.2182.0070.9171.7271.724,046,000
03 Mar 202285.4885.6179.2480.5380.532,835,600
02 Mar 202283.9387.0779.1086.3986.394,208,700
01 Mar 202279.4691.0079.0083.7483.747,183,500
28 Feb 202280.9783.5077.6283.3783.374,233,300
25 Feb 202279.1182.0875.4281.6381.632,877,700
24 Feb 202269.8179.9569.5079.9579.955,077,500
23 Feb 202280.6680.9872.5873.4973.494,095,300
22 Feb 202279.3682.6777.1179.3979.393,131,500
18 Feb 202283.8884.9478.7781.8981.892,933,300
17 Feb 202285.9388.8282.6283.4483.442,747,000
16 Feb 202285.5886.9782.8386.5586.553,069,700
15 Feb 202281.5788.8880.8087.1387.134,448,700
14 Feb 202286.9188.7079.9980.1180.115,065,500
11 Feb 202290.1694.3688.2190.4490.444,134,000
10 Feb 202287.1895.3486.4088.0088.004,925,700
09 Feb 202284.0892.3583.5091.7991.795,341,100
08 Feb 202285.0287.4079.3683.4583.459,114,900
07 Feb 202290.36101.3989.4094.8094.806,481,200
04 Feb 202288.3191.6587.5089.3389.333,314,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...