Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 5.580 | 5.970 | 5.580 | 5.652 | 5.652 | 133,450 |
| 2024-03-07 | 5.790 | 5.809 | 5.560 | 5.731 | 5.731 | 72,960 |
| 2024-03-06 | 5.500 | 5.810 | 5.410 | 5.560 | 5.560 | 104,813 |
| 2024-03-05 | 5.500 | 6.000 | 5.350 | 5.750 | 5.750 | 391,535 |
| 2024-03-04 | 5.292 | 5.570 | 5.100 | 5.301 | 5.301 | 127,255 |
| 2024-03-01 | 4.890 | 5.297 | 4.770 | 5.260 | 5.260 | 252,163 |
| 2024-02-29 | 4.260 | 5.110 | 4.260 | 5.010 | 5.010 | 565,171 |
| 2024-02-28 | 6.180 | 6.550 | 4.231 | 4.409 | 4.409 | 649,961 |
| 2024-02-27 | 5.560 | 6.049 | 5.540 | 5.920 | 5.920 | 374,698 |
| 2024-02-26 | 5.390 | 5.701 | 5.280 | 5.405 | 5.405 | 338,445 |
| 2024-02-23 | 4.770 | 5.455 | 4.770 | 5.259 | 5.259 | 373,994 |
| 2024-02-22 | 4.079 | 5.459 | 4.079 | 4.899 | 4.899 | 1,009,308 |
| 2024-02-21 | 4.130 | 4.200 | 3.965 | 3.970 | 3.970 | 41,447 |
| 2024-02-20 | 4.170 | 4.220 | 4.100 | 4.100 | 4.100 | 34,943 |
| 2024-02-19 | 4.218 | 4.218 | 4.218 | 4.218 | 4.218 | 0 |
| 2024-02-16 | 4.280 | 4.309 | 4.170 | 4.218 | 4.218 | 75,220 |
| 2024-02-15 | 4.160 | 4.350 | 4.070 | 4.260 | 4.260 | 108,087 |
| 2024-02-14 | 3.970 | 4.100 | 3.870 | 4.080 | 4.080 | 95,846 |
| 2024-02-13 | 4.040 | 4.040 | 3.860 | 3.880 | 3.880 | 99,020 |
| 2024-02-12 | 4.060 | 4.340 | 4.000 | 4.140 | 4.140 | 159,907 |
| 2024-02-09 | 3.800 | 4.139 | 3.750 | 4.030 | 4.030 | 158,872 |
| 2024-02-08 | 3.750 | 3.800 | 3.600 | 3.775 | 3.775 | 80,697 |
| 2024-02-07 | 3.980 | 3.980 | 3.760 | 3.800 | 3.800 | 47,588 |
| 2024-02-06 | 3.780 | 3.940 | 3.700 | 3.939 | 3.939 | 85,182 |
| 2024-02-05 | 3.930 | 3.930 | 3.530 | 3.721 | 3.721 | 171,734 |
| 2024-02-02 | 4.010 | 4.030 | 3.820 | 3.850 | 3.850 | 69,391 |
| 2024-02-01 | 4.062 | 4.090 | 3.990 | 4.070 | 4.070 | 31,642 |
| 2024-01-31 | 4.010 | 4.200 | 3.950 | 4.129 | 4.129 | 157,559 |
| 2024-01-30 | 4.180 | 4.220 | 4.029 | 4.037 | 4.037 | 81,341 |
| 2024-01-29 | 4.050 | 4.119 | 4.010 | 4.099 | 4.099 | 38,862 |
| 2024-01-26 | 4.120 | 4.220 | 4.029 | 4.030 | 4.030 | 72,131 |
| 2024-01-25 | 4.070 | 4.180 | 4.045 | 4.147 | 4.147 | 68,903 |
| 2024-01-24 | 4.320 | 4.349 | 4.070 | 4.070 | 4.070 | 187,301 |
| 2024-01-23 | 4.300 | 4.360 | 4.120 | 4.180 | 4.180 | 166,376 |
| 2024-01-22 | 4.090 | 4.290 | 4.030 | 4.159 | 4.159 | 93,479 |
| 2024-01-19 | 4.110 | 4.110 | 3.980 | 4.074 | 4.074 | 50,850 |
| 2024-01-18 | 4.100 | 4.150 | 4.010 | 4.069 | 4.069 | 109,839 |
| 2024-01-17 | 4.300 | 4.300 | 4.150 | 4.160 | 4.160 | 59,377 |
| 2024-01-16 | 4.541 | 4.541 | 4.280 | 4.281 | 4.281 | 140,542 |
| 2024-01-15 | 4.581 | 4.581 | 4.581 | 4.581 | 4.581 | 0 |
| 2024-01-12 | 4.580 | 4.720 | 4.530 | 4.581 | 4.581 | 110,087 |
| 2024-01-11 | 4.800 | 4.800 | 4.553 | 4.609 | 4.609 | 106,318 |
| 2024-01-10 | 4.810 | 4.920 | 4.701 | 4.789 | 4.789 | 109,371 |
| 2024-01-09 | 5.100 | 5.100 | 4.639 | 4.749 | 4.749 | 254,896 |
| 2024-01-08 | 4.915 | 5.129 | 4.898 | 5.120 | 5.120 | 191,786 |
| 2024-01-05 | 5.080 | 5.109 | 4.868 | 4.951 | 4.951 | 158,999 |
| 2024-01-04 | 4.910 | 5.130 | 4.820 | 5.120 | 5.120 | 61,546 |
| 2024-01-03 | 5.060 | 5.060 | 4.780 | 4.935 | 4.935 | 139,777 |
| 2024-01-02 | 4.820 | 5.330 | 4.760 | 5.159 | 5.159 | 391,030 |
| 2023-12-29 | 5.020 | 5.020 | 4.830 | 4.850 | 4.850 | 119,937 |
| 2023-12-28 | 4.949 | 5.020 | 4.890 | 4.920 | 4.920 | 90,112 |
| 2023-12-27 | 5.058 | 5.065 | 4.918 | 4.940 | 4.940 | 50,135 |
| 2023-12-22 | 4.990 | 5.161 | 4.900 | 5.100 | 5.100 | 57,056 |
| 2023-12-21 | 5.000 | 5.100 | 4.935 | 4.980 | 4.980 | 41,088 |
| 2023-12-20 | 5.221 | 5.221 | 5.025 | 5.060 | 5.060 | 110,531 |
| 2023-12-19 | 5.240 | 5.310 | 5.180 | 5.230 | 5.230 | 71,597 |
| 2023-12-18 | 5.347 | 5.360 | 5.070 | 5.120 | 5.120 | 185,548 |
| 2023-12-15 | 5.710 | 5.800 | 5.390 | 5.421 | 5.421 | 95,768 |
| 2023-12-14 | 5.569 | 5.870 | 5.470 | 5.510 | 5.510 | 138,537 |
| 2023-12-13 | 5.210 | 5.309 | 5.180 | 5.279 | 5.279 | 56,994 |
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.