Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9700 | 4.1200 | 3.9200 | 4.1100 | 4.1100 | 1,116,858 |
| Apr 25, 2024 | 4.0900 | 4.1200 | 3.9000 | 3.9500 | 3.9500 | 3,365,100 |
| Apr 24, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 3,000,800 |
| Apr 23, 2024 | 4.0900 | 4.3600 | 4.0800 | 4.1900 | 4.1900 | 3,600,700 |
| Apr 22, 2024 | 3.9900 | 4.1300 | 3.9100 | 4.0700 | 4.0700 | 2,302,000 |
| Apr 19, 2024 | 3.8900 | 4.0200 | 3.8600 | 3.9700 | 3.9700 | 2,906,700 |
| Apr 18, 2024 | 3.8900 | 3.9900 | 3.8100 | 3.8900 | 3.8900 | 2,862,000 |
| Apr 17, 2024 | 4.0000 | 4.0500 | 3.8800 | 3.8900 | 3.8900 | 3,723,800 |
| Apr 16, 2024 | 4.0700 | 4.1100 | 3.9500 | 3.9900 | 3.9900 | 3,719,400 |
| Apr 15, 2024 | 4.4200 | 4.4300 | 4.1000 | 4.1200 | 4.1200 | 5,326,700 |
| Apr 12, 2024 | 4.3000 | 4.4800 | 4.2400 | 4.2800 | 4.2800 | 3,998,500 |
| Apr 11, 2024 | 4.3400 | 4.3600 | 4.2300 | 4.3000 | 4.3000 | 3,008,000 |
| Apr 10, 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2600 | 4.2600 | 5,292,400 |
| Apr 09, 2024 | 4.4200 | 4.6500 | 4.3900 | 4.4200 | 4.4200 | 3,639,600 |
| Apr 08, 2024 | 4.4200 | 4.4800 | 4.3600 | 4.4300 | 4.4300 | 2,050,600 |
| Apr 05, 2024 | 4.3900 | 4.5400 | 4.3200 | 4.4200 | 4.4200 | 3,542,200 |
| Apr 04, 2024 | 4.5500 | 4.7500 | 4.4400 | 4.4400 | 4.4400 | 4,319,200 |
| Apr 03, 2024 | 4.4900 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 3,550,600 |
| Apr 02, 2024 | 4.8100 | 4.8100 | 4.4600 | 4.5300 | 4.5300 | 4,451,300 |
| Apr 01, 2024 | 4.8200 | 4.8500 | 4.6100 | 4.6500 | 4.6500 | 4,384,200 |
| Mar 28, 2024 | 4.8400 | 4.9500 | 4.7600 | 4.7800 | 4.7800 | 3,616,400 |
| Mar 27, 2024 | 4.7300 | 4.8500 | 4.6800 | 4.8500 | 4.8500 | 3,836,400 |
| Mar 26, 2024 | 4.8900 | 4.9200 | 4.7000 | 4.7100 | 4.7100 | 5,216,900 |
| Mar 25, 2024 | 4.6800 | 4.9100 | 4.6600 | 4.8100 | 4.8100 | 3,588,100 |
| Mar 22, 2024 | 4.6900 | 4.7700 | 4.6300 | 4.7000 | 4.7000 | 2,791,100 |
| Mar 21, 2024 | 4.8600 | 5.0700 | 4.7100 | 4.7200 | 4.7200 | 3,968,500 |
| Mar 20, 2024 | 4.9500 | 4.9500 | 4.6400 | 4.8300 | 4.8300 | 7,352,200 |
| Mar 19, 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9400 | 4.9400 | 4,024,300 |
| Mar 18, 2024 | 5.2400 | 5.3700 | 5.1000 | 5.1400 | 5.1400 | 3,160,200 |
| Mar 15, 2024 | 4.9700 | 5.4000 | 4.9100 | 5.2900 | 5.2900 | 8,808,900 |
| Mar 14, 2024 | 5.2000 | 5.2700 | 4.9200 | 4.9800 | 4.9800 | 5,180,800 |
| Mar 13, 2024 | 5.0500 | 5.2900 | 4.9900 | 5.2500 | 5.2500 | 5,140,600 |
| Mar 12, 2024 | 5.1600 | 5.2200 | 4.9800 | 5.0600 | 5.0600 | 4,058,700 |
| Mar 11, 2024 | 5.4500 | 5.6200 | 5.1200 | 5.1300 | 5.1300 | 5,836,000 |
| Mar 08, 2024 | 5.6800 | 5.9800 | 5.4300 | 5.4500 | 5.4500 | 8,234,300 |
| Mar 07, 2024 | 5.6700 | 5.8300 | 5.5600 | 5.6100 | 5.6100 | 5,944,000 |
| Mar 06, 2024 | 5.6500 | 5.8100 | 5.4100 | 5.6100 | 5.6100 | 7,714,700 |
| Mar 05, 2024 | 5.3700 | 6.0000 | 5.3400 | 5.5700 | 5.5700 | 13,751,700 |
| Mar 04, 2024 | 5.4400 | 5.5800 | 5.1000 | 5.4900 | 5.4900 | 8,916,200 |
| Mar 01, 2024 | 5.0900 | 5.5000 | 4.7600 | 5.3900 | 5.3900 | 14,756,000 |
| Feb 29, 2024 | 4.4000 | 5.1100 | 4.3800 | 4.9400 | 4.9400 | 18,992,800 |
| Feb 28, 2024 | 4.6400 | 4.7000 | 4.2300 | 4.4100 | 4.4100 | 32,269,300 |
| Feb 27, 2024 | 5.6100 | 6.0500 | 5.5300 | 6.0200 | 6.0200 | 16,386,700 |
| Feb 26, 2024 | 5.4100 | 5.7300 | 5.2800 | 5.5000 | 5.5000 | 15,167,700 |
| Feb 23, 2024 | 5.0600 | 5.4600 | 4.9100 | 5.2900 | 5.2900 | 18,647,900 |
| Feb 22, 2024 | 4.4600 | 5.4600 | 4.3800 | 4.8800 | 4.8800 | 41,467,700 |
| Feb 21, 2024 | 4.1300 | 4.2200 | 3.9200 | 3.9800 | 3.9800 | 4,851,400 |
| Feb 20, 2024 | 4.1600 | 4.2300 | 4.0800 | 4.1300 | 4.1300 | 3,396,900 |
| Feb 16, 2024 | 4.2200 | 4.3100 | 4.1100 | 4.1600 | 4.1600 | 4,122,200 |
| Feb 15, 2024 | 4.1100 | 4.3500 | 4.0700 | 4.3000 | 4.3000 | 6,628,400 |
| Feb 14, 2024 | 3.9700 | 4.1500 | 3.8700 | 4.1000 | 4.1000 | 7,064,400 |
| Feb 13, 2024 | 4.0300 | 4.0400 | 3.8100 | 3.9000 | 3.9000 | 8,270,200 |
| Feb 12, 2024 | 4.0900 | 4.3400 | 4.0000 | 4.1500 | 4.1500 | 8,241,100 |
| Feb 09, 2024 | 3.8300 | 4.1400 | 3.7400 | 4.0300 | 4.0300 | 8,227,200 |
| Feb 08, 2024 | 3.6800 | 3.8000 | 3.6000 | 3.7900 | 3.7900 | 4,688,300 |
| Feb 07, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7800 | 3.7800 | 5,180,400 |
| Feb 06, 2024 | 3.7700 | 3.9500 | 3.7000 | 3.9300 | 3.9300 | 4,633,900 |
| Feb 05, 2024 | 3.8300 | 3.8600 | 3.5300 | 3.7600 | 3.7600 | 8,981,800 |
| Feb 02, 2024 | 4.0100 | 4.0200 | 3.8200 | 3.9300 | 3.9300 | 8,278,900 |
| Feb 01, 2024 | 4.0500 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 5,146,400 |
| Jan 31, 2024 | 4.0100 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 9,126,000 |
| Jan 30, 2024 | 4.1800 | 4.2200 | 4.0200 | 4.0300 | 4.0300 | 5,645,300 |
| Jan 29, 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1900 | 4.1900 | 5,711,300 |
| Jan 26, 2024 | 4.1700 | 4.2300 | 3.9800 | 4.0600 | 4.0600 | 5,223,800 |
| Jan 25, 2024 | 4.0700 | 4.1800 | 4.0400 | 4.1000 | 4.1000 | 5,646,100 |
| Jan 24, 2024 | 4.3200 | 4.3500 | 4.0200 | 4.0500 | 4.0500 | 7,267,500 |
| Jan 23, 2024 | 4.3200 | 4.3600 | 4.1200 | 4.2600 | 4.2600 | 5,181,700 |
| Jan 22, 2024 | 4.0600 | 4.2900 | 4.0200 | 4.1800 | 4.1800 | 6,625,400 |
| Jan 19, 2024 | 4.1100 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 5,736,400 |
| Jan 18, 2024 | 4.1100 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | 6,797,400 |
| Jan 17, 2024 | 4.2200 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 6,091,600 |
| Jan 16, 2024 | 4.4300 | 4.4800 | 4.2800 | 4.3400 | 4.3400 | 7,265,500 |
| Jan 12, 2024 | 4.5600 | 4.7300 | 4.5300 | 4.5800 | 4.5800 | 6,276,600 |
| Jan 11, 2024 | 4.8000 | 4.8100 | 4.5500 | 4.5600 | 4.5600 | 8,349,100 |
| Jan 10, 2024 | 4.8700 | 4.9200 | 4.7000 | 4.8400 | 4.8400 | 8,816,800 |
| Jan 09, 2024 | 5.1000 | 5.1000 | 4.6300 | 4.8100 | 4.8100 | 15,527,000 |
| Jan 08, 2024 | 4.9600 | 5.1900 | 4.8800 | 5.1500 | 5.1500 | 8,989,100 |
| Jan 05, 2024 | 5.0200 | 5.1100 | 4.8600 | 5.0000 | 5.0000 | 7,701,900 |
| Jan 04, 2024 | 4.9100 | 5.2000 | 4.8100 | 5.1600 | 5.1600 | 9,809,600 |
| Jan 03, 2024 | 5.0000 | 5.0000 | 4.7800 | 4.8900 | 4.8900 | 14,051,700 |
| Jan 02, 2024 | 4.8200 | 5.3400 | 4.7700 | 5.0300 | 5.0300 | 13,939,800 |
| Dec 29, 2023 | 4.9000 | 5.0200 | 4.8000 | 4.8000 | 4.8000 | 7,145,600 |
| Dec 28, 2023 | 4.9500 | 5.0200 | 4.8400 | 4.9100 | 4.9100 | 7,460,100 |
| Dec 27, 2023 | 5.0200 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 8,607,300 |
| Dec 26, 2023 | 5.1500 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 4,775,900 |
| Dec 22, 2023 | 4.9400 | 5.1700 | 4.9000 | 5.0600 | 5.0600 | 7,910,000 |
| Dec 21, 2023 | 4.9900 | 5.1100 | 4.9300 | 4.9400 | 4.9400 | 8,087,800 |
| Dec 20, 2023 | 5.1800 | 5.2000 | 4.8500 | 4.9100 | 4.9100 | 14,339,100 |
| Dec 19, 2023 | 5.1800 | 5.3200 | 5.1800 | 5.2300 | 5.2300 | 5,760,900 |
| Dec 18, 2023 | 5.3600 | 5.3900 | 5.0700 | 5.1600 | 5.1600 | 11,921,200 |
| Dec 15, 2023 | 5.7300 | 5.8300 | 5.3800 | 5.4000 | 5.4000 | 19,917,500 |
| Dec 14, 2023 | 5.5800 | 5.8800 | 5.4500 | 5.6900 | 5.6900 | 15,269,300 |
| Dec 13, 2023 | 5.2100 | 5.4200 | 5.0600 | 5.3600 | 5.3600 | 10,167,900 |
| Dec 12, 2023 | 5.5700 | 5.5700 | 5.1900 | 5.3100 | 5.3100 | 8,199,200 |
| Dec 11, 2023 | 5.6200 | 5.7700 | 5.5200 | 5.5700 | 5.5700 | 6,964,800 |
| Dec 08, 2023 | 5.5000 | 5.6200 | 5.4300 | 5.5700 | 5.5700 | 4,995,100 |
| Dec 07, 2023 | 5.5800 | 5.5900 | 5.4200 | 5.5300 | 5.5300 | 5,705,600 |
| Dec 06, 2023 | 5.6000 | 5.8200 | 5.5600 | 5.5800 | 5.5800 | 5,970,700 |
| Dec 05, 2023 | 5.8000 | 6.0500 | 5.5800 | 5.5900 | 5.5900 | 8,146,700 |
| Dec 04, 2023 | 5.5200 | 5.8500 | 5.4700 | 5.7500 | 5.7500 | 6,231,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.