Singapore markets close in 3 hours 18 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.55+6.56 (+4.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021150.75156.32140.23141.55141.557,962,300
26 Oct 2021135.05135.62130.09134.99134.992,372,000
25 Oct 2021133.32135.99130.80135.35135.353,068,700
22 Oct 2021138.46138.60130.63134.56134.563,137,900
21 Oct 2021138.00143.88136.53138.79138.795,634,500
20 Oct 2021122.94147.44121.35136.86136.8630,517,000
19 Oct 2021167.42173.45160.20160.55160.553,314,800
18 Oct 2021161.61167.89160.56166.25166.252,634,500
15 Oct 2021170.00170.74160.31161.95161.953,144,200
14 Oct 2021170.01174.64168.50169.74169.742,589,800
13 Oct 2021164.09173.24163.71166.39166.394,450,300
12 Oct 2021166.02167.55160.60163.22163.222,233,600
11 Oct 2021161.64170.89159.55165.39165.392,675,200
08 Oct 2021165.33171.01162.24164.05164.053,283,000
07 Oct 2021163.25170.03158.40165.68165.683,159,500
06 Oct 2021163.99168.70159.11161.89161.894,912,500
05 Oct 2021181.50185.21169.73170.00170.004,599,900
04 Oct 2021166.81181.34166.55178.27178.275,747,800
01 Oct 2021190.91192.40154.28181.60181.6017,547,800
30 Sep 2021203.35211.48200.52207.31207.312,789,900
29 Sep 2021211.11215.55198.00203.53203.533,758,700
28 Sep 2021227.19231.89202.22204.83204.838,387,600
27 Sep 2021248.55249.04227.40231.04231.044,662,600
24 Sep 2021257.30257.30246.25248.16248.163,007,100
23 Sep 2021234.24260.69233.55257.30257.306,962,500
22 Sep 2021231.41234.11224.15232.01232.012,363,200
21 Sep 2021227.89231.98223.00230.29230.292,872,000
20 Sep 2021224.07233.45222.14226.92226.923,275,700
17 Sep 2021238.21239.00228.21237.54237.543,137,200
16 Sep 2021231.14239.70229.50237.27237.272,221,300
15 Sep 2021234.73236.32223.05232.30232.302,874,200
14 Sep 2021233.08242.50232.10234.29234.292,790,000
13 Sep 2021247.42248.67230.21233.83233.834,006,300
10 Sep 2021247.34253.39240.25242.18242.185,185,300
09 Sep 2021268.00274.10250.36258.77258.776,733,200
08 Sep 2021273.06277.80261.15266.80266.803,754,100
07 Sep 2021256.55271.95256.40270.58270.585,983,100
03 Sep 2021254.00255.48242.55251.49251.494,316,600
02 Sep 2021252.44261.48251.01258.99258.993,349,400
01 Sep 2021238.00258.77235.11252.06252.066,124,900
31 Aug 2021235.00244.90232.20238.54238.544,076,900
30 Aug 2021224.31238.20223.10233.23233.232,685,000
27 Aug 2021230.83231.47222.10226.67226.672,897,700
26 Aug 2021238.18242.56227.45230.34230.342,697,300
25 Aug 2021229.20245.87228.51238.18238.183,747,300
24 Aug 2021243.14243.14228.02233.01233.015,823,700
23 Aug 2021236.00251.13231.08251.00251.004,831,600
20 Aug 2021221.45231.35219.21230.89230.893,945,700
19 Aug 2021220.64230.44216.75217.47217.473,135,700
18 Aug 2021236.39238.40223.65226.99226.992,815,300
17 Aug 2021217.60238.84213.00234.57234.575,187,800
16 Aug 2021248.60249.34221.33229.31229.317,798,800
13 Aug 2021254.69260.00243.60257.27257.277,078,100
12 Aug 2021242.09247.40229.12247.24247.247,472,600
11 Aug 2021234.20249.50219.30234.30234.3010,883,600
10 Aug 2021219.14247.98219.14230.21230.2113,459,100
09 Aug 2021192.97216.98192.00213.13213.139,553,100
06 Aug 2021200.00202.77186.05189.89189.8915,219,200
05 Aug 2021229.80246.65227.20236.20236.2011,068,300
04 Aug 2021206.17231.25202.57223.81223.8114,529,700
03 Aug 2021182.51188.58178.95188.57188.572,347,200
02 Aug 2021183.82186.50177.17182.72182.722,743,800
30 Jul 2021183.12186.34178.10179.33179.332,192,800
29 Jul 2021194.00194.70182.25184.00184.002,414,900
28 Jul 2021185.42189.48180.37189.01189.012,669,800
27 Jul 2021188.52191.64172.01179.01179.014,297,700
26 Jul 2021201.00205.12192.48193.36193.362,735,600
23 Jul 2021212.06215.24198.01203.24203.243,522,500
22 Jul 2021212.73216.88206.38209.89209.892,516,800
21 Jul 2021201.70215.02197.50210.23210.233,848,200
20 Jul 2021214.08230.90197.92207.19207.199,840,800
19 Jul 2021187.29219.45186.65210.51210.517,361,800
16 Jul 2021182.00191.44178.86186.65186.653,142,400
15 Jul 2021177.03185.20176.20179.14179.142,229,500
14 Jul 2021184.94189.30176.30177.80177.802,689,500
13 Jul 2021185.66188.39182.31184.18184.181,601,900
12 Jul 2021188.03191.07184.60188.36188.361,995,800
09 Jul 2021189.29192.00184.33188.59188.592,264,900
08 Jul 2021179.14196.25177.05189.64189.644,217,200
07 Jul 2021215.51215.59185.49185.78185.786,428,400
06 Jul 2021214.00221.62213.10215.19215.193,276,400
02 Jul 2021215.80222.40209.20217.22217.224,426,300
01 Jul 2021215.00216.00207.51215.76215.762,782,300
30 Jun 2021208.27217.72208.05212.31212.313,320,400
29 Jun 2021195.17210.04193.35208.94208.944,033,400
28 Jun 2021195.46198.60187.96194.50194.503,556,400
25 Jun 2021193.86202.38189.54189.79189.7912,779,700
24 Jun 2021193.00198.00189.00192.48192.482,293,200
23 Jun 2021195.06198.76187.10192.24192.243,849,600
22 Jun 2021180.51195.61179.67194.37194.374,627,500
21 Jun 2021173.85183.98173.33180.99180.995,045,600
18 Jun 2021177.01179.58170.51174.41174.412,877,000
17 Jun 2021184.01185.00178.38179.89179.893,757,200
16 Jun 2021182.80189.40168.80176.24176.248,109,300
15 Jun 2021200.00201.80186.00187.07187.076,823,100
14 Jun 2021225.44229.50200.61207.71207.7111,199,700
11 Jun 2021204.50211.27201.65209.68209.682,552,700
10 Jun 2021205.68212.67197.14204.94204.943,534,900
09 Jun 2021200.00214.50199.99209.64209.644,913,900
08 Jun 2021197.50204.22185.57198.85198.853,782,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...