Canada Markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.05+7.06 (+3.84%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 2021214.67221.72213.50217.97217.976,157,700
Nov. 24, 2021197.23201.70185.53200.07200.072,916,300
Nov. 23, 2021202.95204.17195.07200.71200.713,313,100
Nov. 22, 2021199.31211.18195.08207.99207.995,647,600
Nov. 19, 2021192.59196.85187.52192.34192.343,468,100
Nov. 18, 2021188.01192.57183.78191.05191.054,228,900
Nov. 17, 2021172.89190.10171.45183.99183.996,198,700
Nov. 16, 2021167.71171.99165.29170.49170.493,108,500
Nov. 15, 2021171.83174.72168.31172.45172.452,512,000
Nov. 12, 2021169.59175.42168.01169.89169.892,587,900
Nov. 11, 2021165.34172.96165.00169.38169.382,582,000
Nov. 10, 2021164.93173.87161.66164.19164.192,683,200
Nov. 09, 2021167.24171.99163.29169.30169.303,288,700
Nov. 08, 2021162.57173.33160.50173.02173.025,027,500
Nov. 05, 2021160.01166.00146.11159.19159.1912,447,700
Nov. 04, 2021183.55188.00175.30179.41179.416,363,800
Nov. 03, 2021198.15201.48185.37195.20195.206,786,300
Nov. 02, 2021181.50199.39175.35195.30195.309,954,200
Nov. 01, 2021159.56173.80153.50172.45172.4510,195,000
Oct. 29, 2021152.18152.55144.70148.83148.833,004,500
Oct. 28, 2021143.27152.17141.30150.62150.623,570,700
Oct. 27, 2021150.75156.32140.23141.55141.557,972,400
Oct. 26, 2021135.05135.62130.09134.99134.992,372,000
Oct. 25, 2021133.32135.99130.80135.35135.353,068,700
Oct. 22, 2021138.46138.60130.63134.56134.563,145,700
Oct. 21, 2021138.00143.88136.53138.79138.795,634,500
Oct. 20, 2021122.94147.44121.35136.86136.8630,517,000
Oct. 19, 2021167.42173.45160.20160.55160.553,314,800
Oct. 18, 2021161.61167.89160.56166.25166.252,634,500
Oct. 15, 2021170.00170.74160.31161.95161.953,144,200
Oct. 14, 2021170.01174.64168.50169.74169.742,589,800
Oct. 13, 2021164.09173.24163.71166.39166.394,450,300
Oct. 12, 2021166.02167.55160.60163.22163.222,233,600
Oct. 11, 2021161.64170.89159.55165.39165.392,675,200
Oct. 08, 2021165.33171.01162.24164.05164.053,283,000
Oct. 07, 2021163.25170.03158.40165.68165.683,159,500
Oct. 06, 2021163.99168.70159.11161.89161.894,912,500
Oct. 05, 2021181.50185.21169.73170.00170.004,599,900
Oct. 04, 2021166.81181.34166.55178.27178.275,747,800
Oct. 01, 2021190.91192.40154.28181.60181.6017,547,800
Sep. 30, 2021203.35211.48200.52207.31207.312,789,900
Sep. 29, 2021211.11215.55198.00203.53203.533,758,700
Sep. 28, 2021227.19231.89202.22204.83204.838,387,600
Sep. 27, 2021248.55249.04227.40231.04231.044,662,600
Sep. 24, 2021257.30257.30246.25248.16248.163,007,100
Sep. 23, 2021234.24260.69233.55257.30257.306,962,500
Sep. 22, 2021231.41234.11224.15232.01232.012,363,200
Sep. 21, 2021227.89231.98223.00230.29230.292,872,000
Sep. 20, 2021224.07233.45222.14226.92226.923,275,700
Sep. 17, 2021238.21239.00228.21237.54237.543,137,200
Sep. 16, 2021231.14239.70229.50237.27237.272,221,300
Sep. 15, 2021234.73236.32223.05232.30232.302,874,200
Sep. 14, 2021233.08242.50232.10234.29234.292,790,000
Sep. 13, 2021247.42248.67230.21233.83233.834,006,300
Sep. 10, 2021247.34253.39240.25242.18242.185,185,300
Sep. 09, 2021268.00274.10250.36258.77258.776,733,200
Sep. 08, 2021273.06277.80261.15266.80266.803,754,100
Sep. 07, 2021256.55271.95256.40270.58270.585,983,100
Sep. 03, 2021254.00255.48242.55251.49251.494,316,600
Sep. 02, 2021252.44261.48251.01258.99258.993,349,400
Sep. 01, 2021238.00258.77235.11252.06252.066,124,900
Aug. 31, 2021235.00244.90232.20238.54238.544,076,900
Aug. 30, 2021224.31238.20223.10233.23233.232,685,000
Aug. 27, 2021230.83231.47222.10226.67226.672,897,700
Aug. 26, 2021238.18242.56227.45230.34230.342,697,300
Aug. 25, 2021229.20245.87228.51238.18238.183,747,300
Aug. 24, 2021243.14243.14228.02233.01233.015,823,700
Aug. 23, 2021236.00251.13231.08251.00251.004,831,600
Aug. 20, 2021221.45231.35219.21230.89230.893,945,700
Aug. 19, 2021220.64230.44216.75217.47217.473,135,700
Aug. 18, 2021236.39238.40223.65226.99226.992,815,300
Aug. 17, 2021217.60238.84213.00234.57234.575,187,800
Aug. 16, 2021248.60249.34221.33229.31229.317,798,800
Aug. 13, 2021254.69260.00243.60257.27257.277,078,100
Aug. 12, 2021242.09247.40229.12247.24247.247,472,600
Aug. 11, 2021234.20249.50219.30234.30234.3010,883,600
Aug. 10, 2021219.14247.98219.14230.21230.2113,459,100
Aug. 09, 2021192.97216.98192.00213.13213.139,553,100
Aug. 06, 2021200.00202.77186.05189.89189.8915,219,200
Aug. 05, 2021229.80246.65227.20236.20236.2011,068,300
Aug. 04, 2021206.17231.25202.57223.81223.8114,529,700
Aug. 03, 2021182.51188.58178.95188.57188.572,347,200
Aug. 02, 2021183.82186.50177.17182.72182.722,743,800
Jul. 30, 2021183.12186.34178.10179.33179.332,192,800
Jul. 29, 2021194.00194.70182.25184.00184.002,414,900
Jul. 28, 2021185.42189.48180.37189.01189.012,669,800
Jul. 27, 2021188.52191.64172.01179.01179.014,297,700
Jul. 26, 2021201.00205.12192.48193.36193.362,735,600
Jul. 23, 2021212.06215.24198.01203.24203.243,522,500
Jul. 22, 2021212.73216.88206.38209.89209.892,516,800
Jul. 21, 2021201.70215.02197.50210.23210.233,848,200
Jul. 20, 2021214.08230.90197.92207.19207.199,840,800
Jul. 19, 2021187.29219.45186.65210.51210.517,361,800
Jul. 16, 2021182.00191.44178.86186.65186.653,142,400
Jul. 15, 2021177.03185.20176.20179.14179.142,229,500
Jul. 14, 2021184.94189.30176.30177.80177.802,689,500
Jul. 13, 2021185.66188.39182.31184.18184.181,601,900
Jul. 12, 2021188.03191.07184.60188.36188.361,995,800
Jul. 09, 2021189.29192.00184.33188.59188.592,264,900
Jul. 08, 2021179.14196.25177.05189.64189.644,217,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...