Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

6.04

+0.28

(+4.86%)

At close: 04:00PM EDT

6.03

-0.01

(-0.17%)

After hours:

07:43PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	5.73	6.13	5.71	6.04	6.04	4,324,300
Mar 23, 2023	5.81	6.10	5.61	5.76	5.76	5,807,800
Mar 22, 2023	6.07	6.17	5.77	5.78	5.78	4,926,000
Mar 21, 2023	6.02	6.36	5.92	6.02	6.02	4,343,100
Mar 20, 2023	5.80	6.00	5.70	5.98	5.98	3,265,600
Mar 17, 2023	5.95	6.00	5.76	5.95	5.95	14,245,000
Mar 16, 2023	5.83	6.06	5.68	5.97	5.97	5,247,800
Mar 15, 2023	6.20	6.39	5.85	5.90	5.90	7,547,600
Mar 14, 2023	6.88	7.05	6.22	6.27	6.27	6,557,900
Mar 13, 2023	6.46	7.22	6.41	6.85	6.85	7,882,500
Mar 10, 2023	6.54	6.73	6.25	6.52	6.52	7,077,700
Mar 09, 2023	6.86	6.95	6.56	6.57	6.57	3,849,800
Mar 08, 2023	6.93	6.95	6.77	6.89	6.89	5,325,300
Mar 07, 2023	7.27	7.27	6.93	6.97	6.97	4,610,000
Mar 06, 2023	7.48	7.70	7.16	7.29	7.29	7,243,400
Mar 03, 2023	6.94	7.92	6.79	7.69	7.69	11,186,000
Mar 02, 2023	6.66	7.30	6.65	6.93	6.93	9,128,200
Mar 01, 2023	6.83	7.16	6.64	6.86	6.86	23,570,200
Feb 28, 2023	8.70	9.40	8.59	9.26	9.26	11,462,600
Feb 27, 2023	8.98	8.99	8.51	8.67	8.67	5,674,100
Feb 24, 2023	8.85	8.91	8.67	8.82	8.82	3,520,800
Feb 23, 2023	9.12	9.20	8.64	9.07	9.07	4,800,000
Feb 22, 2023	9.42	9.49	8.94	9.10	9.10	6,153,800
Feb 21, 2023	9.86	9.93	9.24	9.39	9.39	5,789,500
Feb 17, 2023	10.02	10.05	9.70	10.02	10.02	3,402,300
Feb 16, 2023	10.00	10.21	9.87	9.99	9.99	2,794,800
Feb 15, 2023	9.95	10.28	9.77	10.19	10.19	3,121,600
Feb 14, 2023	9.78	10.09	9.52	9.93	9.93	5,540,700
Feb 13, 2023	10.02	10.21	9.55	9.78	9.78	4,452,100
Feb 10, 2023	9.67	10.14	9.48	9.88	9.88	4,518,600
Feb 09, 2023	10.56	10.57	9.73	9.78	9.78	5,690,000
Feb 08, 2023	10.89	11.08	10.43	10.44	10.44	4,082,300
Feb 07, 2023	11.03	11.20	10.61	10.89	10.89	5,352,000
Feb 06, 2023	11.11	11.44	10.96	11.09	11.09	4,094,300
Feb 03, 2023	11.70	12.28	11.18	11.23	11.23	6,466,600
Feb 02, 2023	11.62	12.50	11.46	12.01	12.01	9,794,100
Feb 01, 2023	10.74	11.32	10.13	11.23	11.23	10,631,400
Jan 31, 2023	10.67	10.94	10.46	10.91	10.91	6,168,600
Jan 30, 2023	11.16	11.25	10.45	10.65	10.65	7,689,800
Jan 27, 2023	10.86	11.50	10.82	11.29	11.29	6,621,100
Jan 26, 2023	11.30	11.43	10.74	10.98	10.98	5,196,000
Jan 25, 2023	11.31	11.43	10.91	11.11	11.11	6,766,300
Jan 24, 2023	11.82	12.27	11.49	11.55	11.55	5,369,500
Jan 23, 2023	11.64	12.65	11.57	11.92	11.92	7,738,200
Jan 20, 2023	11.75	11.89	11.37	11.55	11.55	4,661,100
Jan 19, 2023	12.32	12.32	11.37	11.62	11.62	6,092,200
Jan 18, 2023	12.63	13.70	12.33	12.48	12.48	6,561,300
Jan 17, 2023	12.30	12.65	11.81	12.44	12.44	5,650,300
Jan 13, 2023	11.64	13.09	11.58	12.29	12.29	10,806,100
Jan 12, 2023	11.95	11.97	10.96	11.80	11.80	6,256,600
Jan 11, 2023	12.46	12.53	11.66	11.86	11.86	5,986,500
Jan 10, 2023	12.08	12.72	11.84	12.41	12.41	6,014,700
Jan 09, 2023	11.81	12.88	11.40	12.26	12.26	12,337,700
Jan 06, 2023	11.71	11.76	10.75	11.02	11.02	6,417,300
Jan 05, 2023	11.12	12.02	10.57	11.71	11.71	9,172,000
Jan 04, 2023	9.88	11.47	9.88	11.33	11.33	10,168,300
Jan 03, 2023	10.59	11.12	9.71	9.79	9.79	6,550,700
Dec 30, 2022	9.59	10.30	9.40	10.28	10.28	6,329,200
Dec 29, 2022	9.12	10.54	9.12	9.72	9.72	9,369,000
Dec 28, 2022	8.78	9.18	8.75	9.06	9.06	4,989,700
Dec 27, 2022	9.55	9.64	8.78	8.86	8.86	6,933,100
Dec 23, 2022	10.25	10.54	9.56	9.66	9.66	4,360,100
Dec 22, 2022	10.23	10.33	9.69	10.27	10.27	4,349,800
Dec 21, 2022	10.47	10.76	10.15	10.38	10.38	4,867,200
Dec 20, 2022	10.15	10.99	10.11	10.52	10.52	6,862,400
Dec 19, 2022	11.11	11.30	9.87	10.32	10.32	7,356,800
Dec 16, 2022	9.58	11.16	9.36	11.03	11.03	38,694,600
Dec 15, 2022	14.16	14.16	11.11	11.32	11.32	38,727,500
Dec 14, 2022	17.00	18.22	16.65	17.23	17.23	5,104,000
Dec 13, 2022	17.25	18.55	16.83	17.21	17.21	6,663,600
Dec 12, 2022	16.75	16.88	16.01	16.37	16.37	2,513,400
Dec 09, 2022	17.43	17.61	16.49	16.51	16.51	2,572,000
Dec 08, 2022	17.27	17.82	16.40	17.32	17.32	3,880,000
Dec 07, 2022	16.78	17.79	16.74	17.22	17.22	3,250,800
Dec 06, 2022	17.50	17.52	15.84	16.78	16.78	4,595,300
Dec 05, 2022	16.44	17.96	16.43	17.61	17.61	6,821,900
Dec 02, 2022	16.50	16.55	15.53	16.52	16.52	6,191,700
Dec 01, 2022	16.44	17.51	16.31	16.85	16.85	4,365,400
Nov 30, 2022	16.88	17.21	15.56	16.49	16.49	6,682,900
Nov 29, 2022	16.97	18.06	16.36	16.83	16.83	7,248,100
Nov 28, 2022	16.47	17.39	16.41	16.64	16.64	3,406,800
Nov 25, 2022	16.76	17.03	16.32	16.54	16.54	2,110,600
Nov 23, 2022	17.05	17.69	16.63	17.03	17.03	3,710,200
Nov 22, 2022	18.71	18.82	16.49	16.92	16.92	6,416,700
Nov 21, 2022	19.37	19.51	18.57	18.95	18.95	2,795,800
Nov 18, 2022	21.35	21.35	19.36	19.66	19.66	3,594,700
Nov 17, 2022	20.80	21.29	20.32	20.79	20.79	2,700,500
Nov 16, 2022	23.26	23.35	21.02	21.47	21.47	3,850,100
Nov 15, 2022	24.02	25.66	23.14	23.22	23.22	4,547,500
Nov 14, 2022	24.92	25.40	23.03	23.08	23.08	4,617,900
Nov 11, 2022	21.70	25.17	21.40	25.04	25.04	5,675,300
Nov 10, 2022	19.81	22.44	19.25	22.14	22.14	7,064,700
Nov 09, 2022	19.68	21.98	18.56	18.63	18.63	6,306,800
Nov 08, 2022	18.66	20.30	18.57	19.65	19.65	4,573,100
Nov 07, 2022	19.52	20.10	18.22	19.43	19.43	3,969,800
Nov 04, 2022	20.77	20.88	18.67	19.40	19.40	3,940,900
Nov 03, 2022	19.09	21.62	18.66	20.17	20.17	5,396,700
Nov 02, 2022	21.92	22.50	20.43	20.50	20.50	3,693,600
Nov 01, 2022	22.92	25.30	21.85	22.00	22.00	5,185,900
Oct 31, 2022	22.88	23.42	22.20	22.27	22.27	2,959,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,846.61+778.97(+2.05%)

Novavax, Inc. (NVAX)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,846.61
+778.97(+2.05%)