Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 11.91 | 12.12 | 11.43 | 11.63 | 11.63 | 2,761,100 |
| 05 Sept 2024 | 11.86 | 12.10 | 11.26 | 11.95 | 11.95 | 3,775,500 |
| 04 Sept 2024 | 12.58 | 13.84 | 11.64 | 11.87 | 11.87 | 12,169,500 |
| 03 Sept 2024 | 12.29 | 13.20 | 12.26 | 12.67 | 12.67 | 8,558,400 |
| 30 Aug 2024 | 11.45 | 12.49 | 11.13 | 12.38 | 12.38 | 9,808,100 |
| 29 Aug 2024 | 11.16 | 11.62 | 10.93 | 11.40 | 11.40 | 2,568,300 |
| 28 Aug 2024 | 11.12 | 11.34 | 10.94 | 11.13 | 11.13 | 2,682,100 |
| 27 Aug 2024 | 11.43 | 11.44 | 10.96 | 11.15 | 11.15 | 3,076,800 |
| 26 Aug 2024 | 11.95 | 11.96 | 11.39 | 11.51 | 11.51 | 3,295,300 |
| 23 Aug 2024 | 11.97 | 12.22 | 11.77 | 11.99 | 11.99 | 4,406,200 |
| 22 Aug 2024 | 13.03 | 13.03 | 11.93 | 11.96 | 11.96 | 4,776,400 |
| 21 Aug 2024 | 13.20 | 13.35 | 12.70 | 12.94 | 12.94 | 4,745,200 |
| 20 Aug 2024 | 13.66 | 13.80 | 13.00 | 13.02 | 13.02 | 4,572,300 |
| 19 Aug 2024 | 13.09 | 14.09 | 12.75 | 13.90 | 13.90 | 6,745,000 |
| 16 Aug 2024 | 12.72 | 13.25 | 12.55 | 12.96 | 12.96 | 4,658,500 |
| 15 Aug 2024 | 12.37 | 12.85 | 12.28 | 12.64 | 12.64 | 4,006,000 |
| 14 Aug 2024 | 12.29 | 12.58 | 11.96 | 12.19 | 12.19 | 4,701,800 |
| 13 Aug 2024 | 11.99 | 12.19 | 11.49 | 12.16 | 12.16 | 3,870,900 |
| 12 Aug 2024 | 11.38 | 12.05 | 11.04 | 11.85 | 11.85 | 4,723,100 |
| 09 Aug 2024 | 11.58 | 12.34 | 11.35 | 11.60 | 11.60 | 5,333,200 |
| 08 Aug 2024 | 9.00 | 11.87 | 8.87 | 11.68 | 11.68 | 12,509,600 |
| 07 Aug 2024 | 11.79 | 11.80 | 10.58 | 10.71 | 10.71 | 7,293,300 |
| 06 Aug 2024 | 11.61 | 11.81 | 11.01 | 11.53 | 11.53 | 3,524,300 |
| 05 Aug 2024 | 10.17 | 11.55 | 10.15 | 11.38 | 11.38 | 5,131,800 |
| 02 Aug 2024 | 11.93 | 12.39 | 11.51 | 11.78 | 11.78 | 5,944,600 |
| 01 Aug 2024 | 12.10 | 12.84 | 11.78 | 12.57 | 12.57 | 6,465,600 |
| 31 Jul 2024 | 12.20 | 13.07 | 12.05 | 12.81 | 12.81 | 9,339,900 |
| 30 Jul 2024 | 14.44 | 14.90 | 11.63 | 12.20 | 12.20 | 22,630,900 |
| 29 Jul 2024 | 17.00 | 17.22 | 15.88 | 16.42 | 16.42 | 5,237,600 |
| 26 Jul 2024 | 17.04 | 17.81 | 16.82 | 17.11 | 17.11 | 7,143,800 |
| 25 Jul 2024 | 15.54 | 17.45 | 15.41 | 16.67 | 16.67 | 11,059,400 |
| 24 Jul 2024 | 15.77 | 16.64 | 15.28 | 15.40 | 15.40 | 8,027,800 |
| 23 Jul 2024 | 14.80 | 16.45 | 14.65 | 16.39 | 16.39 | 6,796,000 |
| 22 Jul 2024 | 14.07 | 14.96 | 13.97 | 14.94 | 14.94 | 5,004,700 |
| 19 Jul 2024 | 14.85 | 14.94 | 13.77 | 13.85 | 13.85 | 5,476,900 |
| 18 Jul 2024 | 15.96 | 16.89 | 14.74 | 14.96 | 14.96 | 8,562,700 |
| 17 Jul 2024 | 16.20 | 16.57 | 15.18 | 15.85 | 15.85 | 8,699,400 |
| 16 Jul 2024 | 14.67 | 16.94 | 14.66 | 16.44 | 16.44 | 14,858,600 |
| 15 Jul 2024 | 13.60 | 15.26 | 13.27 | 15.12 | 15.12 | 12,054,600 |
| 12 Jul 2024 | 13.27 | 13.86 | 13.00 | 13.11 | 13.11 | 7,145,600 |
| 11 Jul 2024 | 12.03 | 12.98 | 12.03 | 12.96 | 12.96 | 7,944,100 |
| 10 Jul 2024 | 11.89 | 12.04 | 11.70 | 11.94 | 11.94 | 5,747,100 |
| 09 Jul 2024 | 12.06 | 12.12 | 11.70 | 11.84 | 11.84 | 3,257,900 |
| 08 Jul 2024 | 11.90 | 12.39 | 11.68 | 12.06 | 12.06 | 5,535,600 |
| 05 Jul 2024 | 12.46 | 12.50 | 11.69 | 11.90 | 11.90 | 5,806,900 |
| 03 Jul 2024 | 12.98 | 13.21 | 12.44 | 12.55 | 12.55 | 5,439,500 |
| 02 Jul 2024 | 12.79 | 13.12 | 12.55 | 12.97 | 12.97 | 3,770,500 |
| 01 Jul 2024 | 12.67 | 13.76 | 12.45 | 12.73 | 12.73 | 8,605,300 |
| 28 Jun 2024 | 12.93 | 13.07 | 12.35 | 12.66 | 12.66 | 10,116,200 |
| 27 Jun 2024 | 13.20 | 13.31 | 12.77 | 12.83 | 12.83 | 4,744,500 |
| 26 Jun 2024 | 13.80 | 13.90 | 12.83 | 13.11 | 13.11 | 9,419,400 |
| 25 Jun 2024 | 13.81 | 14.14 | 13.69 | 14.00 | 14.00 | 5,262,600 |
| 24 Jun 2024 | 14.02 | 14.85 | 13.92 | 14.02 | 14.02 | 8,542,700 |
| 21 Jun 2024 | 14.01 | 14.43 | 13.59 | 14.00 | 14.00 | 23,829,400 |
| 20 Jun 2024 | 13.68 | 14.36 | 13.30 | 14.06 | 14.06 | 10,846,400 |
| 18 Jun 2024 | 13.99 | 14.48 | 13.06 | 13.79 | 13.79 | 14,578,900 |
| 17 Jun 2024 | 14.34 | 14.78 | 13.85 | 14.05 | 14.05 | 9,382,100 |
| 14 Jun 2024 | 14.32 | 14.89 | 13.50 | 14.40 | 14.40 | 17,326,800 |
| 13 Jun 2024 | 15.96 | 16.06 | 14.91 | 15.05 | 15.05 | 9,378,600 |
| 12 Jun 2024 | 16.67 | 17.09 | 15.62 | 15.86 | 15.86 | 11,200,800 |
| 11 Jun 2024 | 15.82 | 16.98 | 15.59 | 16.73 | 16.73 | 13,864,000 |
| 10 Jun 2024 | 17.81 | 17.86 | 15.40 | 16.01 | 16.01 | 19,363,100 |
| 07 Jun 2024 | 18.79 | 19.50 | 17.37 | 18.17 | 18.17 | 21,047,500 |
| 06 Jun 2024 | 23.74 | 23.86 | 19.28 | 19.56 | 19.56 | 39,337,900 |
| 05 Jun 2024 | 17.92 | 22.24 | 17.80 | 20.97 | 20.97 | 44,679,000 |
| 04 Jun 2024 | 17.97 | 18.41 | 17.12 | 17.76 | 17.76 | 15,881,300 |
| 03 Jun 2024 | 15.00 | 18.33 | 14.87 | 18.22 | 18.22 | 28,686,800 |
| 31 May 2024 | 15.15 | 15.40 | 14.20 | 15.03 | 15.03 | 15,742,300 |
| 30 May 2024 | 15.00 | 15.66 | 14.71 | 15.25 | 15.25 | 10,145,100 |
| 29 May 2024 | 14.91 | 15.59 | 14.80 | 15.11 | 15.11 | 9,993,800 |
| 28 May 2024 | 15.28 | 15.70 | 13.50 | 15.52 | 15.52 | 19,115,500 |
| 24 May 2024 | 15.47 | 15.96 | 14.96 | 15.50 | 15.50 | 12,737,100 |
| 23 May 2024 | 16.16 | 16.21 | 14.84 | 15.15 | 15.15 | 17,749,100 |
| 22 May 2024 | 14.88 | 17.40 | 14.80 | 15.70 | 15.70 | 30,259,200 |
| 21 May 2024 | 14.34 | 15.69 | 14.06 | 14.91 | 14.91 | 16,835,900 |
| 20 May 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14.79 | 14,272,500 |
| 17 May 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13.01 | 13,906,500 |
| 16 May 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 14.40 | 24,873,500 |
| 15 May 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 12.90 | 26,671,800 |
| 14 May 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 13.48 | 56,549,400 |
| 13 May 2024 | 9.69 | 13.97 | 9.52 | 13.11 | 13.11 | 123,507,800 |
| 10 May 2024 | 10.02 | 11.00 | 8.61 | 8.88 | 8.88 | 170,872,000 |
| 09 May 2024 | 4.48 | 4.56 | 4.43 | 4.47 | 4.47 | 4,533,200 |
| 08 May 2024 | 4.54 | 4.56 | 4.43 | 4.47 | 4.47 | 3,080,400 |
| 07 May 2024 | 4.94 | 4.94 | 4.47 | 4.61 | 4.61 | 5,271,300 |
| 06 May 2024 | 4.93 | 5.05 | 4.72 | 4.76 | 4.76 | 4,846,200 |
| 03 May 2024 | 4.84 | 4.94 | 4.69 | 4.93 | 4.93 | 4,668,300 |
| 02 May 2024 | 4.69 | 4.78 | 4.60 | 4.71 | 4.71 | 3,689,700 |
| 01 May 2024 | 4.30 | 4.80 | 4.29 | 4.67 | 4.67 | 5,460,600 |
| 30 Apr 2024 | 4.27 | 4.48 | 4.25 | 4.33 | 4.33 | 4,280,900 |
| 29 Apr 2024 | 4.14 | 4.32 | 4.10 | 4.29 | 4.29 | 3,900,500 |
| 26 Apr 2024 | 3.97 | 4.13 | 3.92 | 4.09 | 4.09 | 3,021,800 |
| 25 Apr 2024 | 4.09 | 4.12 | 3.90 | 3.95 | 3.95 | 3,380,700 |
| 24 Apr 2024 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | 3,000,800 |
| 23 Apr 2024 | 4.09 | 4.36 | 4.08 | 4.19 | 4.19 | 3,600,700 |
| 22 Apr 2024 | 3.99 | 4.13 | 3.91 | 4.07 | 4.07 | 2,302,000 |
| 19 Apr 2024 | 3.89 | 4.02 | 3.86 | 3.97 | 3.97 | 2,906,700 |
| 18 Apr 2024 | 3.89 | 3.99 | 3.81 | 3.89 | 3.89 | 2,862,000 |
| 17 Apr 2024 | 4.00 | 4.05 | 3.88 | 3.89 | 3.89 | 3,723,800 |
| 16 Apr 2024 | 4.07 | 4.11 | 3.95 | 3.99 | 3.99 | 3,719,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.