Canada markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.33-4.67 (-2.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 07, 2021215.51215.59185.49185.78185.786,428,400
Jul. 06, 2021214.00221.62213.10215.19215.193,276,400
Jul. 02, 2021215.80222.40209.20217.22217.224,426,300
Jul. 01, 2021215.00216.00207.51215.76215.762,782,300
Jun. 30, 2021208.27217.72208.05212.31212.313,320,400
Jun. 29, 2021195.17210.04193.35208.94208.944,033,400
Jun. 28, 2021195.46198.60187.96194.50194.503,556,400
Jun. 25, 2021193.86202.38189.54189.79189.7912,779,700
Jun. 24, 2021193.00198.00189.00192.48192.482,293,200
Jun. 23, 2021195.06198.76187.10192.24192.243,849,600
Jun. 22, 2021180.51195.61179.67194.37194.374,627,500
Jun. 21, 2021173.85183.98173.33180.99180.995,045,600
Jun. 18, 2021177.01179.58170.51174.41174.412,877,000
Jun. 17, 2021184.01185.00178.38179.89179.893,757,200
Jun. 16, 2021182.80189.40168.80176.24176.248,109,300
Jun. 15, 2021200.00201.80186.00187.07187.076,823,100
Jun. 14, 2021225.44229.50200.61207.71207.7111,199,700
Jun. 11, 2021204.50211.27201.65209.68209.682,552,700
Jun. 10, 2021205.68212.67197.14204.94204.943,534,900
Jun. 09, 2021200.00214.50199.99209.64209.644,913,900
Jun. 08, 2021197.50204.22185.57198.85198.853,782,500
Jun. 07, 2021186.00199.00182.56195.04195.043,642,200
Jun. 04, 2021174.99186.23173.52183.01183.012,990,100
Jun. 03, 2021165.44177.64164.58173.69173.693,032,000
Jun. 02, 2021143.59175.75141.05171.30171.305,678,000
Jun. 01, 2021149.14150.39142.72145.40145.402,348,800
May 28, 2021151.29154.40147.11147.62147.621,702,900
May 27, 2021153.55157.88147.16150.75150.755,867,200
May 26, 2021147.01151.88145.00150.90150.901,827,100
May 25, 2021148.50149.74143.24147.55147.552,135,300
May 24, 2021144.30151.19142.75145.92145.921,792,700
May 21, 2021149.21149.70142.58143.01143.011,674,500
May 20, 2021144.11147.95142.14146.39146.392,024,900
May 19, 2021139.64146.44137.89142.14142.141,895,000
May 18, 2021140.29151.57140.29144.55144.552,829,700
May 17, 2021133.01140.67128.58140.16140.162,820,800
May 14, 2021121.25136.36118.31131.69131.694,242,400
May 13, 2021129.40133.44117.12121.00121.005,065,600
May 12, 2021132.50139.86125.46127.82127.824,742,600
May 11, 2021134.05146.80121.74138.18138.188,368,600
May 10, 2021172.04174.89158.01160.50160.505,438,700
May 07, 2021177.99179.50170.10176.00176.002,571,200
May 06, 2021156.00176.88155.00172.52172.526,212,700
May 05, 2021186.94194.99160.00171.74171.746,640,000
May 04, 2021184.65191.97170.00180.67180.676,333,100
May 03, 2021238.50239.79190.00195.12195.128,594,300
Apr. 30, 2021239.50249.45235.11236.93236.932,447,600
Apr. 29, 2021247.72252.25231.11237.53237.532,347,200
Apr. 28, 2021253.08253.34235.10244.27244.274,325,200
Apr. 27, 2021221.87263.67220.20257.67257.677,361,900
Apr. 26, 2021209.90225.68204.21221.50221.502,876,400
Apr. 23, 2021207.50213.98203.11207.61207.612,033,800
Apr. 22, 2021213.90217.00203.01207.30207.302,634,100
Apr. 21, 2021204.77217.21200.78212.83212.832,450,600
Apr. 20, 2021217.11222.32200.01208.15208.152,666,400
Apr. 19, 2021220.00227.98212.37221.50221.503,143,800
Apr. 16, 2021201.71228.10200.50227.35227.354,511,000
Apr. 15, 2021202.11207.23195.77202.09202.092,003,900
Apr. 14, 2021197.50211.54196.40201.34201.344,990,600
Apr. 13, 2021184.77201.01182.56194.66194.666,062,800
Apr. 12, 2021183.00184.97172.22175.65175.652,034,400
Apr. 09, 2021174.60184.41174.02179.74179.742,142,200
Apr. 08, 2021173.39179.25173.00176.27176.271,702,300
Apr. 07, 2021178.03179.00170.49171.77171.771,862,700
Apr. 06, 2021175.85182.72173.11178.76178.761,480,500
Apr. 05, 2021190.77191.00175.88177.29177.292,185,200
Apr. 01, 2021183.50189.77180.76185.82185.821,985,200
Mar. 31, 2021177.54185.13173.85181.31181.312,159,200
Mar. 30, 2021170.67177.44165.51173.32173.321,889,500
Mar. 29, 2021174.50176.94165.20173.75173.753,162,900
Mar. 26, 2021185.57197.25176.00182.12182.123,811,400
Mar. 25, 2021188.25202.50159.09178.23178.237,401,100
Mar. 24, 2021222.61225.60198.61200.24200.242,507,300
Mar. 23, 2021237.50239.54218.61219.84219.842,024,700
Mar. 22, 2021230.72241.48225.40237.20237.202,186,100
Mar. 19, 2021218.15229.48213.35228.25228.252,864,600
Mar. 18, 2021221.39230.99213.54217.26217.262,181,400
Mar. 17, 2021215.00226.46210.00225.46225.461,751,500
Mar. 16, 2021220.06235.00216.00222.23222.233,770,400
Mar. 15, 2021203.32218.74195.65217.46217.463,643,200
Mar. 12, 2021213.51217.21192.26202.77202.778,889,900
Mar. 11, 2021176.42188.25176.00187.63187.633,675,600
Mar. 10, 2021173.37175.77167.56172.50172.501,791,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...