Canada markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.63-0.32 (-2.68%)
At close: 04:00PM EDT
11.63 0.00 (0.00%)
After hours: 07:55PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202411.9112.1211.4311.6311.632,761,100
Sept 05, 202411.8612.1011.2611.9511.953,775,500
Sept 04, 202412.5813.8411.6411.8711.8712,169,500
Sept 03, 202412.2913.2012.2612.6712.678,562,200
Aug 30, 202411.4512.4911.1312.3812.389,808,100
Aug 29, 202411.1611.6210.9311.4011.402,568,300
Aug 28, 202411.1211.3410.9411.1311.132,682,100
Aug 27, 202411.4311.4410.9611.1511.153,076,800
Aug 26, 202411.9511.9611.3911.5111.513,295,300
Aug 23, 202411.9712.2211.7711.9911.994,406,200
Aug 22, 202413.0313.0311.9311.9611.964,776,400
Aug 21, 202413.2013.3512.7012.9412.944,745,200
Aug 20, 202413.6613.8013.0013.0213.024,572,300
Aug 19, 202413.0914.0912.7513.9013.906,745,000
Aug 16, 202412.7213.2512.5512.9612.964,658,500
Aug 15, 202412.3712.8512.2812.6412.644,006,000
Aug 14, 202412.2912.5811.9612.1912.194,701,800
Aug 13, 202411.9912.1911.4912.1612.163,870,900
Aug 12, 202411.3812.0511.0411.8511.854,723,100
Aug 09, 202411.5812.3411.3511.6011.605,333,200
Aug 08, 20249.0011.878.8711.6811.6812,509,600
Aug 07, 202411.7911.8010.5810.7110.717,293,300
Aug 06, 202411.6111.8111.0111.5311.533,524,300
Aug 05, 202410.1711.5510.1511.3811.385,131,800
Aug 02, 202411.9312.3911.5111.7811.785,944,600
Aug 01, 202412.1012.8411.7812.5712.576,465,600
Jul 31, 202412.2013.0712.0512.8112.819,339,900
Jul 30, 202414.4414.9011.6312.2012.2022,630,900
Jul 29, 202417.0017.2215.8816.4216.425,237,600
Jul 26, 202417.0417.8116.8217.1117.117,143,800
Jul 25, 202415.5417.4515.4116.6716.6711,059,400
Jul 24, 202415.7716.6415.2815.4015.408,027,800
Jul 23, 202414.8016.4514.6516.3916.396,796,000
Jul 22, 202414.0714.9613.9714.9414.945,004,700
Jul 19, 202414.8514.9413.7713.8513.855,476,900
Jul 18, 202415.9616.8914.7414.9614.968,562,700
Jul 17, 202416.2016.5715.1815.8515.858,699,400
Jul 16, 202414.6716.9414.6616.4416.4414,858,600
Jul 15, 202413.6015.2613.2715.1215.1212,054,600
Jul 12, 202413.2713.8613.0013.1113.117,145,600
Jul 11, 202412.0312.9812.0312.9612.967,944,100
Jul 10, 202411.8912.0411.7011.9411.945,747,100
Jul 09, 202412.0612.1211.7011.8411.843,257,900
Jul 08, 202411.9012.3911.6812.0612.065,535,600
Jul 05, 202412.4612.5011.6911.9011.905,806,900
Jul 03, 202412.9813.2112.4412.5512.555,439,500
Jul 02, 202412.7913.1212.5512.9712.973,770,500
Jul 01, 202412.6713.7612.4512.7312.738,605,300
Jun 28, 202412.9313.0712.3512.6612.6610,116,200
Jun 27, 202413.2013.3112.7712.8312.834,744,500
Jun 26, 202413.8013.9012.8313.1113.119,419,400
Jun 25, 202413.8114.1413.6914.0014.005,262,600
Jun 24, 202414.0214.8513.9214.0214.028,542,700
Jun 21, 202414.0114.4313.5914.0014.0023,829,400
Jun 20, 202413.6814.3613.3014.0614.0610,846,400
Jun 18, 202413.9914.4813.0613.7913.7914,578,900
Jun 17, 202414.3414.7813.8514.0514.059,382,100
Jun 14, 202414.3214.8913.5014.4014.4017,326,800
Jun 13, 202415.9616.0614.9115.0515.059,378,600
Jun 12, 202416.6717.0915.6215.8615.8611,200,800
Jun 11, 202415.8216.9815.5916.7316.7313,864,000
Jun 10, 202417.8117.8615.4016.0116.0119,363,100
Jun 07, 202418.7919.5017.3718.1718.1721,047,500
Jun 06, 202423.7423.8619.2819.5619.5639,337,900
Jun 05, 202417.9222.2417.8020.9720.9744,679,000
Jun 04, 202417.9718.4117.1217.7617.7615,881,300
Jun 03, 202415.0018.3314.8718.2218.2228,686,800
May 31, 202415.1515.4014.2015.0315.0315,742,300
May 30, 202415.0015.6614.7115.2515.2510,145,100
May 29, 202414.9115.5914.8015.1115.119,993,800
May 28, 202415.2815.7013.5015.5215.5219,115,500
May 24, 202415.4715.9614.9615.5015.5012,737,100
May 23, 202416.1616.2114.8415.1515.1517,749,100
May 22, 202414.8817.4014.8015.7015.7030,259,200
May 21, 202414.3415.6914.0614.9114.9116,835,900
May 20, 202412.9514.8012.6814.7914.7914,272,500
May 17, 202414.3514.3812.9513.0113.0113,906,500
May 16, 202412.3114.8012.0314.4014.4024,873,500
May 15, 202413.1813.7111.3112.9012.9026,671,800
May 14, 202413.4015.0012.5613.4813.4856,549,400
May 13, 20249.6913.979.5213.1113.11123,507,800
May 10, 202410.0211.008.618.888.88170,872,000
May 09, 20244.484.564.434.474.474,533,200
May 08, 20244.544.564.434.474.473,080,400
May 07, 20244.944.944.474.614.615,271,300
May 06, 20244.935.054.724.764.764,846,200
May 03, 20244.844.944.694.934.934,668,300
May 02, 20244.694.784.604.714.713,689,700
May 01, 20244.304.804.294.674.675,460,600
Apr 30, 20244.274.484.254.334.334,280,900
Apr 29, 20244.144.324.104.294.293,900,500
Apr 26, 20243.974.133.924.094.093,021,800
Apr 25, 20244.094.123.903.953.953,380,700
Apr 24, 20244.264.264.104.154.153,000,800
Apr 23, 20244.094.364.084.194.193,600,700
Apr 22, 20243.994.133.914.074.072,302,000
Apr 19, 20243.894.023.863.973.972,906,700
Apr 18, 20243.893.993.813.893.892,862,000
Apr 17, 20244.004.053.883.893.893,723,800
Apr 16, 20244.074.113.953.993.993,719,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...