Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 11.510 | 11.690 | 11.150 | 11.460 | 11.460 | 46,625 |
| 2024-08-29 | 11.160 | 11.620 | 10.920 | 11.442 | 11.442 | 49,043 |
| 2024-08-28 | 11.130 | 11.320 | 11.012 | 11.141 | 11.141 | 43,500 |
| 2024-08-27 | 11.540 | 11.540 | 10.960 | 11.115 | 11.115 | 143,701 |
| 2024-08-23 | 11.980 | 12.160 | 11.770 | 12.110 | 12.110 | 119,633 |
| 2024-08-22 | 12.970 | 13.140 | 12.208 | 12.218 | 12.218 | 77,890 |
| 2024-08-21 | 13.040 | 13.318 | 12.750 | 12.930 | 12.930 | 38,259 |
| 2024-08-20 | 14.040 | 14.100 | 13.200 | 13.270 | 13.270 | 89,211 |
| 2024-08-19 | 12.980 | 14.030 | 12.770 | 13.840 | 13.840 | 74,036 |
| 2024-08-16 | 12.650 | 13.250 | 12.550 | 12.830 | 12.830 | 159,153 |
| 2024-08-15 | 12.506 | 12.850 | 12.280 | 12.525 | 12.525 | 85,964 |
| 2024-08-14 | 12.220 | 12.570 | 11.800 | 12.110 | 12.110 | 94,066 |
| 2024-08-13 | 11.810 | 12.130 | 11.485 | 11.960 | 11.960 | 83,884 |
| 2024-08-12 | 11.476 | 12.036 | 11.070 | 11.680 | 11.680 | 177,750 |
| 2024-08-09 | 11.531 | 12.340 | 11.362 | 11.601 | 11.601 | 129,498 |
| 2024-08-08 | 10.900 | 11.660 | 8.600 | 11.660 | 11.660 | 343,316 |
| 2024-08-07 | 11.895 | 12.010 | 10.610 | 11.895 | 11.895 | 270,872 |
| 2024-08-06 | 12.000 | 12.000 | 11.022 | 11.650 | 11.650 | 43,493 |
| 2024-08-05 | 11.350 | 11.540 | 10.160 | 11.388 | 11.388 | 87,942 |
| 2024-08-02 | 12.324 | 12.324 | 11.520 | 11.522 | 11.522 | 62,260 |
| 2024-08-01 | 12.939 | 12.950 | 11.792 | 12.561 | 12.561 | 175,002 |
| 2024-07-31 | 12.289 | 12.990 | 11.790 | 12.510 | 12.510 | 289,559 |
| 2024-07-30 | 15.579 | 16.280 | 11.630 | 12.089 | 12.089 | 717,038 |
| 2024-07-29 | 17.420 | 17.490 | 15.900 | 16.115 | 16.115 | 158,621 |
| 2024-07-26 | 16.945 | 17.810 | 16.820 | 17.180 | 17.180 | 218,814 |
| 2024-07-25 | 15.389 | 17.450 | 14.920 | 16.852 | 16.852 | 344,507 |
| 2024-07-24 | 16.454 | 16.600 | 15.710 | 15.848 | 15.848 | 122,263 |
| 2024-07-23 | 14.975 | 15.785 | 14.710 | 15.752 | 15.752 | 159,035 |
| 2024-07-22 | 14.085 | 14.790 | 13.971 | 14.640 | 14.640 | 62,264 |
| 2024-07-19 | 14.825 | 14.940 | 13.840 | 13.891 | 13.891 | 122,352 |
| 2024-07-18 | 16.075 | 16.870 | 14.880 | 15.088 | 15.088 | 190,227 |
| 2024-07-17 | 16.720 | 16.834 | 15.190 | 15.810 | 15.810 | 134,951 |
| 2024-07-16 | 15.245 | 16.410 | 14.680 | 16.180 | 16.180 | 309,277 |
| 2024-07-15 | 13.510 | 14.859 | 12.400 | 14.620 | 14.620 | 567,534 |
| 2024-07-12 | 13.054 | 13.920 | 12.930 | 13.125 | 13.125 | 128,997 |
| 2024-07-11 | 11.900 | 12.970 | 11.900 | 12.805 | 12.805 | 144,083 |
| 2024-07-10 | 11.929 | 12.022 | 11.780 | 11.850 | 11.850 | 73,139 |
| 2024-07-09 | 12.100 | 12.100 | 11.710 | 11.800 | 11.800 | 59,579 |
| 2024-07-08 | 11.914 | 12.259 | 11.680 | 12.245 | 12.245 | 68,578 |
| 2024-07-05 | 12.550 | 12.550 | 11.691 | 11.795 | 11.795 | 152,254 |
| 2024-07-04 | 12.510 | 12.510 | 12.510 | 12.510 | 12.510 | 0 |
| 2024-07-03 | 13.014 | 13.200 | 12.469 | 12.558 | 12.558 | 85,625 |
| 2024-07-02 | 12.860 | 13.109 | 12.580 | 12.841 | 12.841 | 69,803 |
| 2024-07-01 | 12.729 | 13.750 | 12.460 | 12.775 | 12.775 | 203,442 |
| 2024-06-28 | 12.945 | 13.050 | 12.366 | 12.535 | 12.535 | 118,771 |
| 2024-06-27 | 13.050 | 13.300 | 12.915 | 13.009 | 13.009 | 41,604 |
| 2024-06-26 | 13.854 | 13.885 | 12.855 | 13.009 | 13.009 | 121,342 |
| 2024-06-25 | 13.970 | 14.112 | 13.690 | 13.904 | 13.904 | 80,041 |
| 2024-06-24 | 13.922 | 14.839 | 13.922 | 14.031 | 14.031 | 160,558 |
| 2024-06-21 | 14.150 | 14.410 | 13.918 | 14.079 | 14.079 | 89,691 |
| 2024-06-20 | 13.614 | 14.200 | 13.310 | 13.690 | 13.690 | 103,684 |
| 2024-06-19 | 13.785 | 13.785 | 13.785 | 13.785 | 13.785 | 0 |
| 2024-06-18 | 14.085 | 14.480 | 13.070 | 14.232 | 14.232 | 170,393 |
| 2024-06-17 | 14.379 | 14.740 | 14.001 | 14.249 | 14.249 | 125,881 |
| 2024-06-14 | 14.585 | 14.940 | 13.500 | 14.430 | 14.430 | 340,354 |
| 2024-06-13 | 16.070 | 16.070 | 14.910 | 15.388 | 15.388 | 188,691 |
| 2024-06-12 | 16.475 | 17.090 | 16.180 | 16.264 | 16.264 | 155,421 |
| 2024-06-11 | 15.670 | 16.840 | 15.490 | 16.780 | 16.780 | 335,759 |
| 2024-06-10 | 18.150 | 18.150 | 15.400 | 15.630 | 15.630 | 398,361 |
| 2024-06-07 | 19.895 | 22.000 | 17.380 | 17.688 | 17.688 | 400,401 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.