The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	10.86	11.50	10.82	11.29	11.29	6,601,900
26 Jan 2023	11.30	11.43	10.74	10.98	10.98	5,196,000
25 Jan 2023	11.31	11.43	10.91	11.11	11.11	6,766,300
24 Jan 2023	11.82	12.27	11.49	11.55	11.55	5,369,500
23 Jan 2023	11.64	12.65	11.57	11.92	11.92	7,738,200
20 Jan 2023	11.75	11.89	11.37	11.55	11.55	4,656,100
19 Jan 2023	12.32	12.32	11.37	11.62	11.62	6,092,200
18 Jan 2023	12.63	13.70	12.33	12.48	12.48	6,561,300
17 Jan 2023	12.30	12.65	11.81	12.44	12.44	5,650,300
13 Jan 2023	11.64	13.09	11.58	12.29	12.29	10,797,100
12 Jan 2023	11.95	11.97	10.96	11.80	11.80	6,256,600
11 Jan 2023	12.46	12.53	11.66	11.86	11.86	5,986,500
10 Jan 2023	12.08	12.72	11.84	12.41	12.41	6,014,700
09 Jan 2023	11.81	12.88	11.40	12.26	12.26	12,337,700
06 Jan 2023	11.71	11.76	10.75	11.02	11.02	6,412,400
05 Jan 2023	11.12	12.02	10.57	11.71	11.71	9,172,000
04 Jan 2023	9.88	11.47	9.88	11.33	11.33	10,168,300
03 Jan 2023	10.59	11.12	9.71	9.79	9.79	6,550,700
30 Dec 2022	9.59	10.30	9.40	10.28	10.28	6,319,100
29 Dec 2022	9.12	10.54	9.12	9.72	9.72	9,369,000
28 Dec 2022	8.78	9.18	8.75	9.06	9.06	4,989,700
27 Dec 2022	9.55	9.64	8.78	8.86	8.86	6,933,100
23 Dec 2022	10.25	10.54	9.56	9.66	9.66	4,360,100
22 Dec 2022	10.23	10.33	9.69	10.27	10.27	4,349,800
21 Dec 2022	10.47	10.76	10.15	10.38	10.38	4,867,200
20 Dec 2022	10.15	10.99	10.11	10.52	10.52	6,862,400
19 Dec 2022	11.11	11.30	9.87	10.32	10.32	7,356,800
16 Dec 2022	9.58	11.16	9.36	11.03	11.03	38,694,600
15 Dec 2022	14.16	14.16	11.11	11.32	11.32	38,727,500
14 Dec 2022	17.00	18.22	16.65	17.23	17.23	5,104,000
13 Dec 2022	17.25	18.55	16.83	17.21	17.21	6,663,600
12 Dec 2022	16.75	16.88	16.01	16.37	16.37	2,513,400
09 Dec 2022	17.43	17.61	16.49	16.51	16.51	2,572,000
08 Dec 2022	17.27	17.82	16.40	17.32	17.32	3,880,000
07 Dec 2022	16.78	17.79	16.74	17.22	17.22	3,250,800
06 Dec 2022	17.50	17.52	15.84	16.78	16.78	4,595,300
05 Dec 2022	16.44	17.96	16.43	17.61	17.61	6,821,900
02 Dec 2022	16.50	16.55	15.53	16.52	16.52	6,191,700
01 Dec 2022	16.44	17.51	16.31	16.85	16.85	4,365,400
30 Nov 2022	16.88	17.21	15.56	16.49	16.49	6,682,900
29 Nov 2022	16.97	18.06	16.36	16.83	16.83	7,248,100
28 Nov 2022	16.47	17.39	16.41	16.64	16.64	3,406,800
25 Nov 2022	16.76	17.03	16.32	16.54	16.54	2,110,600
23 Nov 2022	17.05	17.69	16.63	17.03	17.03	3,710,200
22 Nov 2022	18.71	18.82	16.49	16.92	16.92	6,416,700
21 Nov 2022	19.37	19.51	18.57	18.95	18.95	2,795,800
18 Nov 2022	21.35	21.35	19.36	19.66	19.66	3,594,700
17 Nov 2022	20.80	21.29	20.32	20.79	20.79	2,700,500
16 Nov 2022	23.26	23.35	21.02	21.47	21.47	3,850,100
15 Nov 2022	24.02	25.66	23.14	23.22	23.22	4,547,500
14 Nov 2022	24.92	25.40	23.03	23.08	23.08	4,617,900
11 Nov 2022	21.70	25.17	21.40	25.04	25.04	5,675,300
10 Nov 2022	19.81	22.44	19.25	22.14	22.14	7,064,700
09 Nov 2022	19.68	21.98	18.56	18.63	18.63	6,306,800
08 Nov 2022	18.66	20.30	18.57	19.65	19.65	4,573,100
07 Nov 2022	19.52	20.10	18.22	19.43	19.43	3,969,800
04 Nov 2022	20.77	20.88	18.67	19.40	19.40	3,940,900
03 Nov 2022	19.09	21.62	18.66	20.17	20.17	5,396,700
02 Nov 2022	21.92	22.50	20.43	20.50	20.50	3,693,600
01 Nov 2022	22.92	25.30	21.85	22.00	22.00	5,185,900
31 Oct 2022	22.88	23.42	22.20	22.27	22.27	2,959,600
28 Oct 2022	22.03	23.13	21.70	23.02	23.02	2,840,300
27 Oct 2022	23.04	23.39	22.12	22.29	22.29	4,103,800
26 Oct 2022	22.55	24.65	22.40	22.81	22.81	5,455,800
25 Oct 2022	20.82	22.79	20.82	22.58	22.58	6,359,900
24 Oct 2022	19.35	20.94	18.42	20.81	20.81	4,741,800
21 Oct 2022	17.27	19.46	17.27	19.34	19.34	8,126,600
20 Oct 2022	18.00	18.44	16.84	17.18	17.18	4,476,100
19 Oct 2022	18.37	19.70	17.76	17.93	17.93	8,011,800
18 Oct 2022	20.85	21.18	18.44	18.62	18.62	5,154,100
17 Oct 2022	20.06	20.88	19.73	20.32	20.32	4,455,200
14 Oct 2022	21.50	21.59	19.57	19.67	19.67	6,021,400
13 Oct 2022	19.23	21.79	18.67	21.28	21.28	7,769,400
12 Oct 2022	19.21	20.35	17.63	20.24	20.24	8,548,900
11 Oct 2022	17.70	21.87	16.91	18.97	18.97	17,217,200
10 Oct 2022	16.45	18.29	16.00	17.78	17.78	6,905,600
07 Oct 2022	17.62	17.90	16.23	16.30	16.30	4,434,300
06 Oct 2022	18.57	19.25	17.61	18.08	18.08	2,508,000
05 Oct 2022	18.76	19.02	17.40	18.70	18.70	3,655,000
04 Oct 2022	19.17	19.76	18.83	19.40	19.40	3,149,200
03 Oct 2022	18.35	18.94	17.11	18.60	18.60	3,481,500
30 Sept 2022	18.50	19.60	18.16	18.20	18.20	3,759,700
29 Sept 2022	19.39	19.41	17.85	18.57	18.57	4,244,000
28 Sept 2022	20.09	20.59	19.17	19.61	19.61	4,233,600
27 Sept 2022	19.73	21.64	19.49	20.04	20.04	9,632,300
26 Sept 2022	20.85	21.97	18.79	18.87	18.87	5,629,500
23 Sept 2022	21.84	22.37	20.46	21.00	21.00	5,273,400
22 Sept 2022	24.63	24.65	21.81	22.44	22.44	10,750,500
21 Sept 2022	27.65	27.87	25.84	25.87	25.87	3,071,900
20 Sept 2022	27.56	29.48	27.20	27.46	27.46	3,686,700
19 Sept 2022	29.82	29.94	27.35	28.43	28.43	4,921,800
16 Sept 2022	31.70	32.41	30.28	30.41	30.41	4,232,300
15 Sept 2022	31.89	33.37	31.61	32.55	32.55	3,115,800
14 Sept 2022	31.15	32.91	30.26	32.55	32.55	3,642,700
13 Sept 2022	31.00	31.48	29.50	30.78	30.78	4,536,400
12 Sept 2022	32.03	33.06	31.40	33.00	33.00	3,662,600
09 Sept 2022	30.54	32.05	30.20	31.72	31.72	2,807,500
08 Sept 2022	29.46	30.76	29.33	30.28	30.28	3,746,500
07 Sept 2022	28.46	30.72	28.25	30.62	30.62	3,754,900
06 Sept 2022	30.33	30.33	28.40	28.53	28.53	4,704,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,731.09-41.03(-0.22%)

The Crypto Mile

Novavax, Inc. (NVAX)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,731.09
-41.03(-0.22%)