Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.11

+0.16

(+0.31%)

At close: 04:00PM EDT

52.05

-0.06

(-0.12%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	50.54	53.25	49.60	52.11	52.11	3,056,800
17 May 2022	49.06	52.32	47.55	51.95	51.95	3,575,700
16 May 2022	51.50	53.50	47.89	48.00	48.00	3,513,000
13 May 2022	49.42	52.75	48.52	51.89	51.89	6,134,000
12 May 2022	42.33	48.02	41.33	47.98	47.98	6,661,300
11 May 2022	52.53	52.79	42.60	42.92	42.92	8,743,600
10 May 2022	42.10	55.44	41.74	53.86	53.86	13,801,500
09 May 2022	57.35	60.37	52.74	53.26	53.26	5,909,800
06 May 2022	58.66	58.78	54.03	57.30	57.30	3,449,500
05 May 2022	61.99	63.23	57.36	58.66	58.66	3,893,300
04 May 2022	59.22	62.74	56.02	62.73	62.73	6,536,100
03 May 2022	53.50	58.91	52.22	58.89	58.89	8,046,900
02 May 2022	44.90	53.79	44.68	53.75	53.75	8,693,900
29 Apr 2022	45.95	52.48	44.90	45.07	45.07	7,740,200
28 Apr 2022	46.98	47.73	42.13	44.27	44.27	4,449,700
27 Apr 2022	47.29	48.88	45.60	46.46	46.46	3,247,500
26 Apr 2022	50.00	50.98	47.01	47.42	47.42	3,180,500
25 Apr 2022	46.44	50.47	46.25	50.21	50.21	4,792,100
22 Apr 2022	47.25	49.18	46.03	46.65	46.65	5,594,500
21 Apr 2022	54.21	54.65	48.71	48.80	48.80	4,781,200
20 Apr 2022	53.99	56.95	51.78	53.69	53.69	5,323,700
19 Apr 2022	53.20	55.39	50.24	54.59	54.59	4,985,800
18 Apr 2022	58.90	59.20	53.85	55.16	55.16	4,538,400
14 Apr 2022	61.39	63.38	58.25	58.55	58.55	3,917,900
13 Apr 2022	58.32	62.96	57.42	62.17	62.17	3,382,500
12 Apr 2022	58.05	61.44	57.56	58.10	58.10	4,141,000
11 Apr 2022	58.62	61.19	56.67	57.54	57.54	3,581,700
08 Apr 2022	59.66	63.55	58.49	60.63	60.63	3,633,200
07 Apr 2022	61.91	62.82	56.80	59.50	59.50	4,373,600
06 Apr 2022	64.81	65.15	59.19	62.44	62.44	5,161,900
05 Apr 2022	74.48	75.00	64.64	65.23	65.23	6,661,700
04 Apr 2022	74.98	77.65	73.50	75.29	75.29	2,644,100
01 Apr 2022	73.30	76.28	72.55	74.32	74.32	2,494,700
31 Mar 2022	76.40	76.40	72.90	73.65	73.65	2,314,200
30 Mar 2022	79.70	82.30	74.52	74.75	74.75	3,180,400
29 Mar 2022	74.63	80.24	73.58	78.83	78.83	4,338,700
28 Mar 2022	74.77	78.13	71.01	73.85	73.85	3,080,400
25 Mar 2022	81.38	81.41	73.23	74.13	74.13	3,949,100
24 Mar 2022	80.10	82.41	77.03	81.45	81.45	3,248,000
23 Mar 2022	83.00	83.54	79.00	80.18	80.18	2,793,500
22 Mar 2022	78.06	85.37	75.36	83.80	83.80	4,540,900
21 Mar 2022	82.88	83.70	77.10	78.56	78.56	3,652,600
18 Mar 2022	80.10	85.60	79.41	82.30	82.30	5,451,700
17 Mar 2022	77.65	82.22	75.76	79.23	79.23	3,998,100
16 Mar 2022	74.43	78.55	72.52	77.49	77.49	4,139,200
15 Mar 2022	73.40	74.28	68.11	73.80	73.80	3,764,700
14 Mar 2022	72.55	83.25	70.50	71.93	71.93	6,488,200
11 Mar 2022	78.56	80.48	72.56	72.99	72.99	2,953,300
10 Mar 2022	77.50	79.70	75.32	77.77	77.77	2,757,200
09 Mar 2022	74.00	79.90	73.88	79.07	79.07	3,274,500
08 Mar 2022	67.48	74.77	65.90	72.79	72.79	4,403,200
07 Mar 2022	70.00	74.54	65.82	69.73	69.73	5,105,900
04 Mar 2022	79.21	82.00	70.91	71.72	71.72	4,046,000
03 Mar 2022	85.48	85.61	79.24	80.53	80.53	2,835,600
02 Mar 2022	83.93	87.07	79.10	86.39	86.39	4,208,700
01 Mar 2022	79.46	91.00	79.00	83.74	83.74	7,183,500
28 Feb 2022	80.97	83.50	77.62	83.37	83.37	4,233,300
25 Feb 2022	79.11	82.08	75.42	81.63	81.63	2,877,700
24 Feb 2022	69.81	79.95	69.50	79.95	79.95	5,077,500
23 Feb 2022	80.66	80.98	72.58	73.49	73.49	4,095,300
22 Feb 2022	79.36	82.67	77.11	79.39	79.39	3,131,500
18 Feb 2022	83.88	84.94	78.77	81.89	81.89	2,933,300
17 Feb 2022	85.93	88.82	82.62	83.44	83.44	2,747,000
16 Feb 2022	85.58	86.97	82.83	86.55	86.55	3,069,700
15 Feb 2022	81.57	88.88	80.80	87.13	87.13	4,448,700
14 Feb 2022	86.91	88.70	79.99	80.11	80.11	5,065,500
11 Feb 2022	90.16	94.36	88.21	90.44	90.44	4,134,000
10 Feb 2022	87.18	95.34	86.40	88.00	88.00	4,925,700
09 Feb 2022	84.08	92.35	83.50	91.79	91.79	5,341,100
08 Feb 2022	85.02	87.40	79.36	83.45	83.45	9,114,900
07 Feb 2022	90.36	101.39	89.40	94.80	94.80	6,481,200
04 Feb 2022	88.31	91.65	87.50	89.33	89.33	3,314,600
03 Feb 2022	88.79	92.95	86.51	88.49	88.49	4,248,500
02 Feb 2022	93.29	94.09	84.97	89.44	89.44	6,012,200
01 Feb 2022	97.45	98.82	91.85	95.18	95.18	7,176,500
31 Jan 2022	87.30	94.70	85.06	93.70	93.70	10,415,700
28 Jan 2022	75.41	83.05	70.55	82.92	82.92	7,771,600
27 Jan 2022	81.23	81.58	71.71	72.92	72.92	4,553,100
26 Jan 2022	80.79	87.53	77.72	79.18	79.18	8,130,900
25 Jan 2022	78.46	87.20	75.44	77.21	77.21	7,578,600
24 Jan 2022	81.12	81.12	66.38	79.47	79.47	12,992,900
21 Jan 2022	87.36	91.00	84.55	84.65	84.65	5,762,000
20 Jan 2022	94.72	98.40	89.12	90.36	90.36	7,529,400
19 Jan 2022	100.15	103.57	91.70	92.33	92.33	6,059,600
18 Jan 2022	107.30	107.53	98.00	98.44	98.44	6,536,100
14 Jan 2022	101.19	112.49	101.10	110.82	110.82	9,842,300
13 Jan 2022	126.70	128.85	111.25	112.38	112.38	7,592,700
12 Jan 2022	131.15	135.69	127.64	130.17	130.17	3,458,600
11 Jan 2022	134.46	134.97	128.04	130.68	130.68	4,064,400
10 Jan 2022	126.20	137.66	124.20	134.99	134.99	6,191,600
07 Jan 2022	121.51	132.57	119.02	126.70	126.70	6,440,100
06 Jan 2022	123.77	125.80	112.52	121.50	121.50	6,282,000
05 Jan 2022	137.55	139.60	118.54	122.41	122.41	8,072,900
04 Jan 2022	140.00	141.77	134.20	138.45	138.45	4,698,700
03 Jan 2022	144.03	145.20	135.40	142.90	142.90	6,617,700
31 Dec 2021	151.47	156.81	141.51	143.07	143.07	9,096,300
30 Dec 2021	152.78	159.00	148.86	154.83	154.83	5,093,300
29 Dec 2021	153.28	155.28	144.56	153.25	153.25	7,511,800
28 Dec 2021	153.16	175.99	153.10	155.84	155.84	12,398,100
27 Dec 2021	168.56	169.39	155.11	157.80	157.80	8,934,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,353.81-557.39(-2.07%)

HANG SENG20,182.77-461.51(-2.24%)

CRUDE OIL110.50+0.91(+0.83%)

GOLD FUTURES1,814.60-1.30(-0.07%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,622.14-612.72(-2.53%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Novavax, Inc. (NVAX)

NIKKEI 225
26,353.81
-557.39(-2.07%)

HANG SENG
20,182.77
-461.51(-2.24%)

CRUDE OIL
110.50
+0.91(+0.83%)

GOLD FUTURES
1,814.60
-1.30(-0.07%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,622.14
-612.72(-2.53%)