UK Markets open in 3 hrs 9 mins

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202250.5453.2549.6052.1152.113,056,800
17 May 202249.0652.3247.5551.9551.953,575,700
16 May 202251.5053.5047.8948.0048.003,513,000
13 May 202249.4252.7548.5251.8951.896,134,000
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 202258.6658.7854.0357.3057.303,449,500
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 202245.9552.4844.9045.0745.077,740,200
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
03 Feb 202288.7992.9586.5188.4988.494,248,500
02 Feb 202293.2994.0984.9789.4489.446,012,200
01 Feb 202297.4598.8291.8595.1895.187,176,500
31 Jan 202287.3094.7085.0693.7093.7010,415,700
28 Jan 202275.4183.0570.5582.9282.927,771,600
27 Jan 202281.2381.5871.7172.9272.924,553,100
26 Jan 202280.7987.5377.7279.1879.188,130,900
25 Jan 202278.4687.2075.4477.2177.217,578,600
24 Jan 202281.1281.1266.3879.4779.4712,992,900
21 Jan 202287.3691.0084.5584.6584.655,762,000
20 Jan 202294.7298.4089.1290.3690.367,529,400
19 Jan 2022100.15103.5791.7092.3392.336,059,600
18 Jan 2022107.30107.5398.0098.4498.446,536,100
14 Jan 2022101.19112.49101.10110.82110.829,842,300
13 Jan 2022126.70128.85111.25112.38112.387,592,700
12 Jan 2022131.15135.69127.64130.17130.173,458,600
11 Jan 2022134.46134.97128.04130.68130.684,064,400
10 Jan 2022126.20137.66124.20134.99134.996,191,600
07 Jan 2022121.51132.57119.02126.70126.706,440,100
06 Jan 2022123.77125.80112.52121.50121.506,282,000
05 Jan 2022137.55139.60118.54122.41122.418,072,900
04 Jan 2022140.00141.77134.20138.45138.454,698,700
03 Jan 2022144.03145.20135.40142.90142.906,617,700
31 Dec 2021151.47156.81141.51143.07143.079,096,300
30 Dec 2021152.78159.00148.86154.83154.835,093,300
29 Dec 2021153.28155.28144.56153.25153.257,511,800
28 Dec 2021153.16175.99153.10155.84155.8412,398,100
27 Dec 2021168.56169.39155.11157.80157.808,934,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...