Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 22.193 | 27.000 | 19.290 | 19.775 | 19.775 | 619,374 |
| 2024-06-05 | 17.795 | 22.240 | 17.560 | 20.962 | 20.962 | 857,237 |
| 2024-06-04 | 18.550 | 18.550 | 17.150 | 17.740 | 17.740 | 243,421 |
| 2024-06-03 | 15.060 | 18.110 | 14.650 | 17.750 | 17.750 | 471,755 |
| 2024-05-31 | 14.950 | 15.370 | 14.200 | 14.700 | 14.700 | 109,211 |
| 2024-05-30 | 15.040 | 15.658 | 14.715 | 15.470 | 15.470 | 137,132 |
| 2024-05-29 | 14.967 | 15.580 | 14.790 | 15.110 | 15.110 | 274,704 |
| 2024-05-28 | 15.530 | 15.620 | 13.500 | 14.310 | 14.310 | 346,228 |
| 2024-05-24 | 15.430 | 15.960 | 14.960 | 15.620 | 15.620 | 384,144 |
| 2024-05-23 | 16.190 | 16.400 | 14.845 | 15.110 | 15.110 | 411,744 |
| 2024-05-22 | 14.920 | 17.400 | 14.880 | 15.782 | 15.782 | 861,891 |
| 2024-05-21 | 14.990 | 15.690 | 14.075 | 14.630 | 14.630 | 347,077 |
| 2024-05-20 | 13.190 | 14.441 | 12.688 | 14.181 | 14.181 | 278,485 |
| 2024-05-17 | 14.360 | 14.690 | 12.950 | 13.091 | 13.091 | 238,660 |
| 2024-05-16 | 12.690 | 14.200 | 12.020 | 14.180 | 14.180 | 290,690 |
| 2024-05-15 | 13.010 | 13.690 | 11.338 | 12.590 | 12.590 | 404,817 |
| 2024-05-14 | 13.090 | 15.000 | 12.510 | 12.934 | 12.934 | 1,635,169 |
| 2024-05-13 | 9.840 | 13.980 | 8.870 | 12.999 | 12.999 | 2,674,830 |
| 2024-05-10 | 4.600 | 13.500 | 4.600 | 8.991 | 8.991 | 2,784,336 |
| 2024-05-09 | 4.500 | 4.550 | 4.450 | 4.500 | 4.500 | 59,392 |
| 2024-05-08 | 4.510 | 4.541 | 4.430 | 4.479 | 4.479 | 41,402 |
| 2024-05-07 | 4.810 | 4.940 | 4.491 | 4.530 | 4.530 | 39,792 |
| 2024-05-03 | 4.800 | 4.900 | 4.722 | 4.730 | 4.730 | 87,229 |
| 2024-05-02 | 4.620 | 4.780 | 4.620 | 4.731 | 4.731 | 25,778 |
| 2024-05-01 | 4.310 | 4.529 | 4.300 | 4.512 | 4.512 | 26,818 |
| 2024-04-30 | 4.270 | 4.470 | 4.270 | 4.470 | 4.470 | 53,284 |
| 2024-04-29 | 4.070 | 4.320 | 4.070 | 4.300 | 4.300 | 48,235 |
| 2024-04-26 | 3.960 | 4.120 | 3.935 | 4.099 | 4.099 | 31,428 |
| 2024-04-25 | 4.100 | 4.100 | 3.915 | 3.980 | 3.980 | 38,400 |
| 2024-04-24 | 4.260 | 4.260 | 4.100 | 4.159 | 4.159 | 18,654 |
| 2024-04-23 | 4.119 | 4.350 | 4.090 | 4.280 | 4.280 | 81,085 |
| 2024-04-22 | 3.990 | 4.120 | 3.911 | 4.120 | 4.120 | 24,816 |
| 2024-04-19 | 3.890 | 4.010 | 3.860 | 3.900 | 3.900 | 30,551 |
| 2024-04-18 | 3.859 | 3.980 | 3.810 | 3.940 | 3.940 | 45,606 |
| 2024-04-17 | 4.030 | 4.050 | 3.910 | 3.930 | 3.930 | 64,266 |
| 2024-04-16 | 4.070 | 4.100 | 4.010 | 4.050 | 4.050 | 22,742 |
| 2024-04-15 | 4.320 | 4.470 | 4.101 | 4.150 | 4.150 | 108,721 |
| 2024-04-12 | 4.300 | 4.460 | 4.270 | 4.318 | 4.318 | 60,558 |
| 2024-04-11 | 4.340 | 4.370 | 4.230 | 4.289 | 4.289 | 32,672 |
| 2024-04-10 | 4.410 | 4.410 | 4.230 | 4.289 | 4.289 | 49,131 |
| 2024-04-09 | 4.450 | 4.648 | 4.400 | 4.469 | 4.469 | 83,287 |
| 2024-04-08 | 4.410 | 4.450 | 4.370 | 4.450 | 4.450 | 48,167 |
| 2024-04-05 | 4.356 | 4.530 | 4.320 | 4.481 | 4.481 | 44,675 |
| 2024-04-04 | 4.600 | 4.749 | 4.550 | 4.551 | 4.551 | 89,785 |
| 2024-04-03 | 4.452 | 4.569 | 4.385 | 4.509 | 4.509 | 37,093 |
| 2024-04-02 | 4.850 | 4.850 | 4.469 | 4.469 | 4.469 | 61,296 |
| 2024-03-28 | 4.860 | 4.930 | 4.760 | 4.785 | 4.785 | 136,144 |
| 2024-03-27 | 4.760 | 4.850 | 4.680 | 4.840 | 4.840 | 162,198 |
| 2024-03-26 | 4.840 | 4.920 | 4.704 | 4.760 | 4.760 | 277,575 |
| 2024-03-25 | 4.680 | 4.901 | 4.660 | 4.820 | 4.820 | 113,157 |
| 2024-03-22 | 4.700 | 4.769 | 4.650 | 4.730 | 4.730 | 67,300 |
| 2024-03-21 | 4.900 | 5.030 | 4.760 | 4.818 | 4.818 | 78,036 |
| 2024-03-20 | 4.900 | 4.950 | 4.640 | 4.872 | 4.872 | 115,762 |
| 2024-03-19 | 5.070 | 5.150 | 4.930 | 4.950 | 4.950 | 39,973 |
| 2024-03-18 | 5.245 | 5.360 | 5.179 | 5.231 | 5.231 | 91,507 |
| 2024-03-15 | 4.990 | 5.320 | 4.940 | 5.290 | 5.290 | 73,383 |
| 2024-03-14 | 5.490 | 5.500 | 4.945 | 4.960 | 4.960 | 50,375 |
| 2024-03-13 | 5.050 | 5.280 | 5.000 | 5.231 | 5.231 | 60,112 |
| 2024-03-12 | 5.150 | 5.298 | 4.981 | 5.019 | 5.019 | 43,440 |
| 2024-03-11 | 5.375 | 5.610 | 5.179 | 5.179 | 5.179 | 76,048 |
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.