Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 5.570 | 5.570 | 5.280 | 5.290 | 5.290 | 123,798 |
| 2023-12-11 | 5.570 | 5.760 | 5.545 | 5.691 | 5.691 | 58,721 |
| 2023-12-08 | 5.500 | 5.609 | 5.430 | 5.550 | 5.550 | 96,897 |
| 2023-12-07 | 5.530 | 5.580 | 5.430 | 5.540 | 5.540 | 83,110 |
| 2023-12-06 | 5.580 | 5.819 | 5.560 | 5.690 | 5.690 | 102,631 |
| 2023-12-05 | 5.800 | 6.050 | 5.634 | 5.639 | 5.639 | 69,978 |
| 2023-12-04 | 5.560 | 5.850 | 5.520 | 5.801 | 5.801 | 122,125 |
| 2023-12-01 | 5.500 | 5.599 | 5.320 | 5.550 | 5.550 | 123,083 |
| 2023-11-30 | 5.615 | 5.689 | 5.419 | 5.520 | 5.520 | 83,069 |
| 2023-11-29 | 5.610 | 5.920 | 5.610 | 5.644 | 5.644 | 94,237 |
| 2023-11-28 | 5.650 | 5.650 | 5.460 | 5.572 | 5.572 | 49,833 |
| 2023-11-27 | 5.700 | 5.700 | 5.390 | 5.446 | 5.446 | 72,410 |
| 2023-11-24 | 5.480 | 5.800 | 5.450 | 5.578 | 5.578 | 81,397 |
| 2023-11-23 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2023-11-22 | 5.400 | 5.460 | 5.300 | 5.390 | 5.390 | 55,967 |
| 2023-11-21 | 5.640 | 5.670 | 5.374 | 5.374 | 5.374 | 89,358 |
| 2023-11-20 | 5.830 | 5.830 | 5.570 | 5.710 | 5.710 | 127,766 |
| 2023-11-17 | 5.800 | 5.952 | 5.652 | 5.720 | 5.720 | 77,309 |
| 2023-11-16 | 6.080 | 6.120 | 5.842 | 5.910 | 5.910 | 103,217 |
| 2023-11-15 | 6.358 | 6.481 | 6.250 | 6.280 | 6.280 | 44,605 |
| 2023-11-14 | 6.400 | 6.500 | 6.250 | 6.259 | 6.259 | 59,152 |
| 2023-11-13 | 6.230 | 6.270 | 6.092 | 6.119 | 6.119 | 30,986 |
| 2023-11-10 | 6.685 | 6.685 | 5.950 | 6.270 | 6.270 | 189,606 |
| 2023-11-09 | 6.876 | 7.480 | 6.750 | 6.885 | 6.885 | 170,488 |
| 2023-11-08 | 6.983 | 6.985 | 6.714 | 6.871 | 6.871 | 68,182 |
| 2023-11-07 | 6.900 | 7.150 | 6.860 | 7.032 | 7.032 | 42,848 |
| 2023-11-06 | 7.060 | 7.160 | 6.785 | 6.960 | 6.960 | 64,054 |
| 2023-11-03 | 7.250 | 7.455 | 7.060 | 7.060 | 7.060 | 64,225 |
| 2023-11-02 | 6.822 | 7.200 | 6.820 | 7.199 | 7.199 | 75,159 |
| 2023-11-01 | 6.810 | 7.000 | 6.691 | 6.930 | 6.930 | 51,027 |
| 2023-10-31 | 6.490 | 6.800 | 6.370 | 6.661 | 6.661 | 69,201 |
| 2023-10-30 | 6.350 | 6.660 | 6.330 | 6.545 | 6.545 | 53,725 |
| 2023-10-27 | 6.500 | 6.550 | 6.310 | 6.420 | 6.420 | 36,067 |
| 2023-10-26 | 6.191 | 6.439 | 6.151 | 6.439 | 6.439 | 41,417 |
| 2023-10-25 | 6.230 | 6.380 | 6.170 | 6.314 | 6.314 | 90,646 |
| 2023-10-24 | 6.450 | 6.490 | 6.092 | 6.220 | 6.220 | 60,452 |
| 2023-10-23 | 6.360 | 6.570 | 6.161 | 6.180 | 6.180 | 105,566 |
| 2023-10-20 | 6.130 | 6.340 | 6.030 | 6.251 | 6.251 | 73,379 |
| 2023-10-19 | 6.540 | 6.570 | 6.000 | 6.120 | 6.120 | 106,926 |
| 2023-10-18 | 6.400 | 6.540 | 6.340 | 6.440 | 6.440 | 70,323 |
| 2023-10-17 | 6.550 | 6.770 | 6.490 | 6.545 | 6.545 | 82,091 |
| 2023-10-16 | 6.920 | 7.200 | 6.380 | 6.620 | 6.620 | 255,708 |
| 2023-10-13 | 7.400 | 7.450 | 6.810 | 7.024 | 7.024 | 437,441 |
| 2023-10-12 | 7.600 | 7.610 | 7.200 | 7.320 | 7.320 | 145,400 |
| 2023-10-11 | 7.510 | 8.110 | 7.430 | 7.660 | 7.660 | 219,592 |
| 2023-10-10 | 7.220 | 7.450 | 7.220 | 7.340 | 7.340 | 63,560 |
| 2023-10-09 | 7.480 | 7.500 | 7.200 | 7.430 | 7.430 | 168,205 |
| 2023-10-06 | 7.000 | 7.590 | 7.000 | 7.570 | 7.570 | 149,292 |
| 2023-10-05 | 7.229 | 7.280 | 6.917 | 6.941 | 6.941 | 97,281 |
| 2023-10-04 | 7.760 | 7.760 | 6.985 | 7.079 | 7.079 | 87,279 |
| 2023-10-03 | 7.080 | 7.080 | 6.738 | 6.815 | 6.815 | 70,346 |
| 2023-10-02 | 7.230 | 7.298 | 7.070 | 7.141 | 7.141 | 128,534 |
| 2023-09-29 | 7.290 | 7.671 | 7.169 | 7.298 | 7.298 | 82,090 |
| 2023-09-28 | 7.190 | 7.265 | 7.011 | 7.179 | 7.179 | 43,344 |
| 2023-09-27 | 7.180 | 7.360 | 7.049 | 7.092 | 7.092 | 44,367 |
| 2023-09-26 | 7.181 | 7.519 | 7.132 | 7.150 | 7.150 | 164,853 |
| 2023-09-25 | 6.970 | 7.500 | 6.929 | 7.190 | 7.190 | 33,195 |
| 2023-09-22 | 6.900 | 7.110 | 6.839 | 6.960 | 6.960 | 31,198 |
| 2023-09-21 | 6.940 | 7.029 | 6.731 | 6.899 | 6.899 | 104,926 |
| 2023-09-20 | 7.730 | 7.750 | 7.164 | 7.200 | 7.200 | 166,127 |
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.