UK Markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.29+0.09 (+0.49%)
As of 12:32PM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202218.3518.8517.1218.2918.291,711,612
30 Sept 202218.5019.6018.1618.2018.203,755,600
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 202221.8422.3720.4621.0021.005,270,900
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 202231.7032.4130.2830.4130.414,219,200
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
02 Sept 202232.3432.3430.3330.3930.393,615,300
01 Sept 202232.8732.9330.6931.9531.954,750,000
31 Aug 202235.7136.1932.6133.0433.044,582,400
30 Aug 202236.6837.2634.9035.2235.222,961,100
29 Aug 202234.9237.2734.5636.2736.273,212,500
26 Aug 202237.2437.8134.7735.2035.202,834,400
25 Aug 202237.2537.8835.5237.2537.252,595,100
24 Aug 202236.7337.9135.9137.0737.072,736,300
23 Aug 202235.8836.7734.5736.5536.553,255,400
22 Aug 202235.6436.6434.6535.4735.473,688,200
19 Aug 202236.6537.4535.8036.2236.224,012,400
18 Aug 202239.7539.7536.8937.1837.185,936,100
17 Aug 202242.1042.6539.2639.3739.375,811,800
16 Aug 202242.2344.0241.3842.8842.884,914,700
15 Aug 202242.4843.1640.6242.3042.304,694,800
12 Aug 202241.1643.0640.5741.4741.475,031,600
11 Aug 202241.6144.6340.2540.3440.346,981,700
10 Aug 202240.1341.9338.1641.3641.369,619,900
09 Aug 202239.9844.4038.8040.2840.2827,346,000
08 Aug 202260.8262.7556.8457.2557.259,050,400
05 Aug 202260.9061.5158.5960.2760.273,543,000
04 Aug 202261.3063.2460.0161.9361.933,327,200
03 Aug 202259.0962.5858.6961.1161.114,350,000
02 Aug 202253.2559.2053.0657.4657.464,488,800
01 Aug 202253.7756.2852.8153.9253.923,475,700
29 Jul 202257.0058.2854.1354.5154.513,885,200
28 Jul 202255.8457.2052.1257.1157.114,114,300
27 Jul 202256.8456.8453.6056.4156.414,388,600
26 Jul 202255.4058.7354.1456.5556.554,856,700
25 Jul 202254.1056.2353.0955.5155.513,800,000
22 Jul 202259.1759.9254.2454.8554.854,515,600
21 Jul 202259.2561.6758.0058.9558.955,642,900
20 Jul 202257.9164.5057.3059.5759.5711,565,500
19 Jul 202252.7259.7051.8858.0058.0013,730,500
18 Jul 202255.8056.7051.2751.9751.977,140,200
15 Jul 202252.0554.8347.6854.4354.4313,721,800
14 Jul 202266.8668.4450.0551.6251.6230,053,300
13 Jul 202268.5073.6467.5069.9569.957,544,000
12 Jul 202264.2171.9763.4169.7669.768,672,800
11 Jul 202274.0875.3366.9467.1567.158,716,900
08 Jul 202272.0376.7770.6476.1276.128,735,500
07 Jul 202262.8173.5662.5473.1473.149,831,600
06 Jul 202264.2866.3061.7963.5463.545,871,700
05 Jul 202256.7664.5955.7064.2964.297,166,200
01 Jul 202252.1357.5650.8857.1557.156,423,700
30 Jun 202251.7752.9849.2951.4351.433,556,900
29 Jun 202249.9053.1248.9051.8551.854,113,200
28 Jun 202252.5654.8850.2551.0651.064,821,300
27 Jun 202251.9155.4750.1653.8253.825,341,700
24 Jun 202251.7852.0448.5151.6751.674,847,100
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 202237.7441.3137.6740.2440.247,617,700
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 202250.5050.6041.1044.7644.7623,314,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...