UK Markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.29+0.31 (+2.82%)
At close: 04:00PM EST
11.36 +0.07 (+0.62%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202310.8611.5010.8211.2911.296,601,900
26 Jan 202311.3011.4310.7410.9810.985,196,000
25 Jan 202311.3111.4310.9111.1111.116,766,300
24 Jan 202311.8212.2711.4911.5511.555,369,500
23 Jan 202311.6412.6511.5711.9211.927,738,200
20 Jan 202311.7511.8911.3711.5511.554,656,100
19 Jan 202312.3212.3211.3711.6211.626,092,200
18 Jan 202312.6313.7012.3312.4812.486,561,300
17 Jan 202312.3012.6511.8112.4412.445,650,300
13 Jan 202311.6413.0911.5812.2912.2910,797,100
12 Jan 202311.9511.9710.9611.8011.806,256,600
11 Jan 202312.4612.5311.6611.8611.865,986,500
10 Jan 202312.0812.7211.8412.4112.416,014,700
09 Jan 202311.8112.8811.4012.2612.2612,337,700
06 Jan 202311.7111.7610.7511.0211.026,412,400
05 Jan 202311.1212.0210.5711.7111.719,172,000
04 Jan 20239.8811.479.8811.3311.3310,168,300
03 Jan 202310.5911.129.719.799.796,550,700
30 Dec 20229.5910.309.4010.2810.286,319,100
29 Dec 20229.1210.549.129.729.729,369,000
28 Dec 20228.789.188.759.069.064,989,700
27 Dec 20229.559.648.788.868.866,933,100
23 Dec 202210.2510.549.569.669.664,360,100
22 Dec 202210.2310.339.6910.2710.274,349,800
21 Dec 202210.4710.7610.1510.3810.384,867,200
20 Dec 202210.1510.9910.1110.5210.526,862,400
19 Dec 202211.1111.309.8710.3210.327,356,800
16 Dec 20229.5811.169.3611.0311.0338,694,600
15 Dec 202214.1614.1611.1111.3211.3238,727,500
14 Dec 202217.0018.2216.6517.2317.235,104,000
13 Dec 202217.2518.5516.8317.2117.216,663,600
12 Dec 202216.7516.8816.0116.3716.372,513,400
09 Dec 202217.4317.6116.4916.5116.512,572,000
08 Dec 202217.2717.8216.4017.3217.323,880,000
07 Dec 202216.7817.7916.7417.2217.223,250,800
06 Dec 202217.5017.5215.8416.7816.784,595,300
05 Dec 202216.4417.9616.4317.6117.616,821,900
02 Dec 202216.5016.5515.5316.5216.526,191,700
01 Dec 202216.4417.5116.3116.8516.854,365,400
30 Nov 202216.8817.2115.5616.4916.496,682,900
29 Nov 202216.9718.0616.3616.8316.837,248,100
28 Nov 202216.4717.3916.4116.6416.643,406,800
25 Nov 202216.7617.0316.3216.5416.542,110,600
23 Nov 202217.0517.6916.6317.0317.033,710,200
22 Nov 202218.7118.8216.4916.9216.926,416,700
21 Nov 202219.3719.5118.5718.9518.952,795,800
18 Nov 202221.3521.3519.3619.6619.663,594,700
17 Nov 202220.8021.2920.3220.7920.792,700,500
16 Nov 202223.2623.3521.0221.4721.473,850,100
15 Nov 202224.0225.6623.1423.2223.224,547,500
14 Nov 202224.9225.4023.0323.0823.084,617,900
11 Nov 202221.7025.1721.4025.0425.045,675,300
10 Nov 202219.8122.4419.2522.1422.147,064,700
09 Nov 202219.6821.9818.5618.6318.636,306,800
08 Nov 202218.6620.3018.5719.6519.654,573,100
07 Nov 202219.5220.1018.2219.4319.433,969,800
04 Nov 202220.7720.8818.6719.4019.403,940,900
03 Nov 202219.0921.6218.6620.1720.175,396,700
02 Nov 202221.9222.5020.4320.5020.503,693,600
01 Nov 202222.9225.3021.8522.0022.005,185,900
31 Oct 202222.8823.4222.2022.2722.272,959,600
28 Oct 202222.0323.1321.7023.0223.022,840,300
27 Oct 202223.0423.3922.1222.2922.294,103,800
26 Oct 202222.5524.6522.4022.8122.815,455,800
25 Oct 202220.8222.7920.8222.5822.586,359,900
24 Oct 202219.3520.9418.4220.8120.814,741,800
21 Oct 202217.2719.4617.2719.3419.348,126,600
20 Oct 202218.0018.4416.8417.1817.184,476,100
19 Oct 202218.3719.7017.7617.9317.938,011,800
18 Oct 202220.8521.1818.4418.6218.625,154,100
17 Oct 202220.0620.8819.7320.3220.324,455,200
14 Oct 202221.5021.5919.5719.6719.676,021,400
13 Oct 202219.2321.7918.6721.2821.287,769,400
12 Oct 202219.2120.3517.6320.2420.248,548,900
11 Oct 202217.7021.8716.9118.9718.9717,217,200
10 Oct 202216.4518.2916.0017.7817.786,905,600
07 Oct 202217.6217.9016.2316.3016.304,434,300
06 Oct 202218.5719.2517.6118.0818.082,508,000
05 Oct 202218.7619.0217.4018.7018.703,655,000
04 Oct 202219.1719.7618.8319.4019.403,149,200
03 Oct 202218.3518.9417.1118.6018.603,481,500
30 Sept 202218.5019.6018.1618.2018.203,759,700
29 Sept 202219.3919.4117.8518.5718.574,244,000
28 Sept 202220.0920.5919.1719.6119.614,233,600
27 Sept 202219.7321.6419.4920.0420.049,632,300
26 Sept 202220.8521.9718.7918.8718.875,629,500
23 Sept 202221.8422.3720.4621.0021.005,273,400
22 Sept 202224.6324.6521.8122.4422.4410,750,500
21 Sept 202227.6527.8725.8425.8725.873,071,900
20 Sept 202227.5629.4827.2027.4627.463,686,700
19 Sept 202229.8229.9427.3528.4328.434,921,800
16 Sept 202231.7032.4130.2830.4130.414,232,300
15 Sept 202231.8933.3731.6132.5532.553,115,800
14 Sept 202231.1532.9130.2632.5532.553,642,700
13 Sept 202231.0031.4829.5030.7830.784,536,400
12 Sept 202232.0333.0631.4033.0033.003,662,600
09 Sept 202230.5432.0530.2031.7231.722,807,500
08 Sept 202229.4630.7629.3330.2830.283,746,500
07 Sept 202228.4630.7228.2530.6230.623,754,900
06 Sept 202230.3330.3328.4028.5328.534,704,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...