Canada markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.89000.0000 (0.00%)
At close: 04:00PM EDT
3.9400 +0.05 (+1.29%)
After hours: 07:54PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20243.89003.99003.81003.89003.89002,849,500
Apr 17, 20244.00004.05003.88003.89003.89003,723,800
Apr 16, 20244.07004.11003.95003.99003.99003,719,400
Apr 15, 20244.42004.43004.10004.12004.12005,326,700
Apr 12, 20244.30004.48004.24004.28004.28003,998,500
Apr 11, 20244.34004.36004.23004.30004.30003,008,000
Apr 10, 20244.35004.35004.22004.26004.26005,292,400
Apr 09, 20244.42004.65004.39004.42004.42003,639,600
Apr 08, 20244.42004.48004.36004.43004.43002,050,600
Apr 05, 20244.39004.54004.32004.42004.42003,542,200
Apr 04, 20244.55004.75004.44004.44004.44004,319,200
Apr 03, 20244.49004.58004.38004.54004.54003,550,600
Apr 02, 20244.81004.81004.46004.53004.53004,451,300
Apr 01, 20244.82004.85004.61004.65004.65004,384,200
Mar 28, 20244.84004.95004.76004.78004.78003,616,400
Mar 27, 20244.73004.85004.68004.85004.85003,836,400
Mar 26, 20244.89004.92004.70004.71004.71005,216,900
Mar 25, 20244.68004.91004.66004.81004.81003,588,100
Mar 22, 20244.69004.77004.63004.70004.70002,791,100
Mar 21, 20244.86005.07004.71004.72004.72003,968,500
Mar 20, 20244.95004.95004.64004.83004.83007,352,200
Mar 19, 20245.07005.16004.92004.94004.94004,024,300
Mar 18, 20245.24005.37005.10005.14005.14003,160,200
Mar 15, 20244.97005.40004.91005.29005.29008,808,900
Mar 14, 20245.20005.27004.92004.98004.98005,180,800
Mar 13, 20245.05005.29004.99005.25005.25005,140,600
Mar 12, 20245.16005.22004.98005.06005.06004,058,700
Mar 11, 20245.45005.62005.12005.13005.13005,836,000
Mar 08, 20245.68005.98005.43005.45005.45008,234,300
Mar 07, 20245.67005.83005.56005.61005.61005,944,000
Mar 06, 20245.65005.81005.41005.61005.61007,714,700
Mar 05, 20245.37006.00005.34005.57005.570013,751,700
Mar 04, 20245.44005.58005.10005.49005.49008,916,200
Mar 01, 20245.09005.50004.76005.39005.390014,756,000
Feb 29, 20244.40005.11004.38004.94004.940018,992,800
Feb 28, 20244.64004.70004.23004.41004.410032,269,300
Feb 27, 20245.61006.05005.53006.02006.020016,386,700
Feb 26, 20245.41005.73005.28005.50005.500015,167,700
Feb 23, 20245.06005.46004.91005.29005.290018,647,900
Feb 22, 20244.46005.46004.38004.88004.880041,467,700
Feb 21, 20244.13004.22003.92003.98003.98004,851,400
Feb 20, 20244.16004.23004.08004.13004.13003,396,900
Feb 16, 20244.22004.31004.11004.16004.16004,122,200
Feb 15, 20244.11004.35004.07004.30004.30006,628,400
Feb 14, 20243.97004.15003.87004.10004.10007,064,400
Feb 13, 20244.03004.04003.81003.90003.90008,270,200
Feb 12, 20244.09004.34004.00004.15004.15008,241,100
Feb 09, 20243.83004.14003.74004.03004.03008,227,200
Feb 08, 20243.68003.80003.60003.79003.79004,688,300
Feb 07, 20243.93003.93003.75003.78003.78005,180,400
Feb 06, 20243.77003.95003.70003.93003.93004,633,900
Feb 05, 20243.83003.86003.53003.76003.76008,981,800
Feb 02, 20244.01004.02003.82003.93003.93008,278,900
Feb 01, 20244.05004.09003.99004.02004.02005,146,400
Jan 31, 20244.01004.24003.95004.00004.00009,126,000
Jan 30, 20244.18004.22004.02004.03004.03005,645,300
Jan 29, 20244.07004.20004.01004.19004.19005,711,300
Jan 26, 20244.17004.23003.98004.06004.06005,223,800
Jan 25, 20244.07004.18004.04004.10004.10005,646,100
Jan 24, 20244.32004.35004.02004.05004.05007,267,500
Jan 23, 20244.32004.36004.12004.26004.26005,181,700
Jan 22, 20244.06004.29004.02004.18004.18006,625,400
Jan 19, 20244.11004.12003.99004.05004.05005,736,400
Jan 18, 20244.11004.15004.01004.11004.11006,797,400
Jan 17, 20244.22004.25004.15004.21004.21006,091,600
Jan 16, 20244.43004.48004.28004.34004.34007,265,500
Jan 12, 20244.56004.73004.53004.58004.58006,276,600
Jan 11, 20244.80004.81004.55004.56004.56008,349,100
Jan 10, 20244.87004.92004.70004.84004.84008,816,800
Jan 09, 20245.10005.10004.63004.81004.810015,527,000
Jan 08, 20244.96005.19004.88005.15005.15008,989,100
Jan 05, 20245.02005.11004.86005.00005.00007,701,900
Jan 04, 20244.91005.20004.81005.16005.16009,809,600
Jan 03, 20245.00005.00004.78004.89004.890014,051,700
Jan 02, 20244.82005.34004.77005.03005.030013,939,800
Dec 29, 20234.90005.02004.80004.80004.80007,145,600
Dec 28, 20234.95005.02004.84004.91004.91007,460,100
Dec 27, 20235.02005.08004.89004.94004.94008,607,300
Dec 26, 20235.15005.19005.03005.05005.05004,775,900
Dec 22, 20234.94005.17004.90005.06005.06007,910,000
Dec 21, 20234.99005.11004.93004.94004.94008,087,800
Dec 20, 20235.18005.20004.85004.91004.910014,339,100
Dec 19, 20235.18005.32005.18005.23005.23005,760,900
Dec 18, 20235.36005.39005.07005.16005.160011,921,200
Dec 15, 20235.73005.83005.38005.40005.400019,917,500
Dec 14, 20235.58005.88005.45005.69005.690015,269,300
Dec 13, 20235.21005.42005.06005.36005.360010,167,900
Dec 12, 20235.57005.57005.19005.31005.31008,199,200
Dec 11, 20235.62005.77005.52005.57005.57006,964,800
Dec 08, 20235.50005.62005.43005.57005.57004,995,100
Dec 07, 20235.58005.59005.42005.53005.53005,705,600
Dec 06, 20235.60005.82005.56005.58005.58005,970,700
Dec 05, 20235.80006.05005.58005.59005.59008,146,700
Dec 04, 20235.52005.85005.47005.75005.75006,231,700
Dec 01, 20235.50005.60005.33005.57005.57006,857,200
Nov 30, 20235.60005.71005.42005.50005.50005,654,300
Nov 29, 20235.77005.93005.55005.56005.56006,973,200
Nov 28, 20235.52005.80005.43005.73005.73006,189,800
Nov 27, 20235.60005.61005.39005.46005.46004,079,800
Nov 24, 20235.47005.80005.45005.57005.57003,925,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...