Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 7.680 | 7.704 | 7.370 | 7.699 | 7.699 | 102,782 |
| 2023-09-18 | 7.839 | 7.839 | 7.450 | 7.675 | 7.675 | 97,679 |
| 2023-09-15 | 7.835 | 8.071 | 7.720 | 8.041 | 8.041 | 122,698 |
| 2023-09-14 | 7.429 | 7.910 | 7.319 | 7.905 | 7.905 | 92,575 |
| 2023-09-13 | 7.804 | 7.919 | 7.464 | 7.500 | 7.500 | 105,030 |
| 2023-09-12 | 8.175 | 8.200 | 7.460 | 7.928 | 7.928 | 115,682 |
| 2023-09-11 | 9.000 | 9.000 | 8.330 | 8.330 | 8.330 | 155,944 |
| 2023-09-08 | 9.125 | 9.729 | 8.850 | 9.062 | 9.062 | 120,086 |
| 2023-09-07 | 9.930 | 9.930 | 8.710 | 9.162 | 9.162 | 152,231 |
| 2023-09-06 | 9.129 | 10.289 | 9.031 | 9.838 | 9.838 | 380,369 |
| 2023-09-05 | 8.354 | 9.000 | 8.279 | 8.950 | 8.950 | 197,712 |
| 2023-09-04 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2023-09-01 | 8.239 | 8.442 | 8.040 | 8.280 | 8.280 | 59,691 |
| 2023-08-31 | 8.450 | 8.565 | 8.060 | 8.090 | 8.090 | 78,856 |
| 2023-08-30 | 8.235 | 8.589 | 8.209 | 8.319 | 8.319 | 56,136 |
| 2023-08-29 | 8.389 | 8.389 | 8.129 | 8.330 | 8.330 | 32,145 |
| 2023-08-25 | 8.120 | 8.430 | 8.000 | 8.120 | 8.120 | 49,128 |
| 2023-08-24 | 8.854 | 9.000 | 7.930 | 8.090 | 8.090 | 121,333 |
| 2023-08-23 | 9.370 | 9.519 | 8.731 | 9.092 | 9.092 | 186,636 |
| 2023-08-22 | 8.221 | 9.560 | 8.221 | 9.271 | 9.271 | 359,021 |
| 2023-08-21 | 7.314 | 8.500 | 6.980 | 8.435 | 8.435 | 341,387 |
| 2023-08-18 | 7.450 | 7.529 | 7.085 | 7.169 | 7.169 | 59,480 |
| 2023-08-17 | 7.149 | 7.619 | 7.149 | 7.300 | 7.300 | 66,599 |
| 2023-08-16 | 7.164 | 7.450 | 7.100 | 7.179 | 7.179 | 78,496 |
| 2023-08-15 | 7.229 | 7.320 | 7.030 | 7.089 | 7.089 | 37,960 |
| 2023-08-14 | 7.320 | 7.320 | 7.019 | 7.200 | 7.200 | 54,154 |
| 2023-08-11 | 7.660 | 7.688 | 7.421 | 7.483 | 7.483 | 58,974 |
| 2023-08-10 | 7.139 | 8.102 | 7.119 | 7.620 | 7.620 | 209,724 |
| 2023-08-09 | 7.395 | 7.680 | 6.850 | 6.948 | 6.948 | 125,020 |
| 2023-08-08 | 7.725 | 8.815 | 7.105 | 7.209 | 7.209 | 313,466 |
| 2023-08-07 | 8.060 | 8.060 | 7.298 | 7.520 | 7.520 | 81,996 |
| 2023-08-04 | 8.289 | 8.289 | 8.040 | 8.139 | 8.139 | 20,984 |
| 2023-08-03 | 8.309 | 8.830 | 8.309 | 8.619 | 8.619 | 40,956 |
| 2023-08-02 | 8.639 | 8.702 | 7.910 | 8.245 | 8.245 | 137,707 |
| 2023-08-01 | 9.210 | 9.270 | 8.700 | 8.740 | 8.740 | 74,068 |
| 2023-07-31 | 8.275 | 9.250 | 8.200 | 9.250 | 9.250 | 143,682 |
| 2023-07-28 | 8.170 | 8.302 | 7.850 | 8.201 | 8.201 | 562,329 |
| 2023-07-27 | 8.250 | 8.379 | 8.032 | 8.085 | 8.085 | 15,374 |
| 2023-07-26 | 8.075 | 8.163 | 7.950 | 8.089 | 8.089 | 9,088 |
| 2023-07-25 | 8.000 | 8.290 | 8.000 | 8.028 | 8.028 | 31,584 |
| 2023-07-24 | 8.039 | 8.279 | 7.810 | 7.950 | 7.950 | 29,931 |
| 2023-07-21 | 8.164 | 8.200 | 7.680 | 8.128 | 8.128 | 46,133 |
| 2023-07-20 | 8.269 | 8.269 | 7.900 | 8.030 | 8.030 | 45,499 |
| 2023-07-19 | 8.129 | 8.339 | 8.050 | 8.209 | 8.209 | 51,228 |
| 2023-07-18 | 8.339 | 8.639 | 7.962 | 8.000 | 8.000 | 62,710 |
| 2023-07-17 | 8.738 | 8.738 | 8.169 | 8.230 | 8.230 | 40,562 |
| 2023-07-14 | 9.170 | 9.170 | 8.560 | 8.729 | 8.729 | 59,721 |
| 2023-07-13 | 9.404 | 9.460 | 9.172 | 9.420 | 9.420 | 45,254 |
| 2023-07-12 | 9.795 | 9.886 | 9.492 | 9.672 | 9.672 | 68,900 |
| 2023-07-11 | 9.350 | 10.179 | 8.850 | 9.580 | 9.580 | 336,525 |
| 2023-07-10 | 7.340 | 9.540 | 7.340 | 9.439 | 9.439 | 604,999 |
| 2023-07-07 | 7.185 | 7.320 | 7.050 | 7.270 | 7.270 | 28,907 |
| 2023-07-06 | 7.250 | 7.250 | 6.930 | 7.098 | 7.098 | 30,000 |
| 2023-07-05 | 7.364 | 7.450 | 7.210 | 7.290 | 7.290 | 8,051 |
| 2023-07-04 | 7.385 | 7.385 | 7.385 | 7.385 | 7.385 | 0 |
| 2023-07-03 | 7.479 | 7.570 | 7.230 | 7.388 | 7.388 | 85,009 |
| 2023-06-30 | 7.645 | 7.730 | 7.472 | 7.532 | 7.532 | 29,114 |
| 2023-06-29 | 7.480 | 7.812 | 7.480 | 7.585 | 7.585 | 47,236 |
| 2023-06-28 | 7.040 | 7.500 | 7.040 | 7.439 | 7.439 | 67,628 |
| 2023-06-27 | 6.795 | 7.020 | 6.603 | 7.008 | 7.008 | 17,002 |
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.