Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 6.739 | 6.795 | 6.590 | 6.728 | 6.728 | 18,158 |
| 2023-06-23 | 7.109 | 7.109 | 6.702 | 6.720 | 6.720 | 41,671 |
| 2023-06-22 | 7.390 | 7.390 | 7.080 | 7.225 | 7.225 | 36,093 |
| 2023-06-21 | 7.504 | 7.635 | 7.162 | 7.632 | 7.632 | 46,620 |
| 2023-06-20 | 8.060 | 8.060 | 7.240 | 7.342 | 7.342 | 47,527 |
| 2023-06-19 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2023-06-16 | 8.290 | 8.290 | 7.890 | 8.040 | 8.040 | 84,173 |
| 2023-06-15 | 7.804 | 8.420 | 7.660 | 8.190 | 8.190 | 123,465 |
| 2023-06-14 | 8.268 | 8.268 | 7.839 | 7.839 | 7.839 | 35,363 |
| 2023-06-13 | 7.900 | 8.499 | 7.789 | 8.182 | 8.182 | 100,511 |
| 2023-06-12 | 7.529 | 7.960 | 7.508 | 7.843 | 7.843 | 37,513 |
| 2023-06-09 | 7.710 | 8.200 | 7.640 | 7.640 | 7.640 | 79,918 |
| 2023-06-08 | 7.575 | 7.697 | 7.342 | 7.697 | 7.697 | 47,422 |
| 2023-06-07 | 7.285 | 7.779 | 7.109 | 7.535 | 7.535 | 55,192 |
| 2023-06-06 | 7.720 | 7.720 | 7.165 | 7.170 | 7.170 | 35,541 |
| 2023-06-05 | 7.711 | 8.140 | 7.711 | 7.950 | 7.950 | 109,803 |
| 2023-06-02 | 7.890 | 7.890 | 7.619 | 7.750 | 7.750 | 26,279 |
| 2023-06-01 | 7.970 | 8.190 | 7.750 | 7.760 | 7.760 | 84,018 |
| 2023-05-31 | 7.445 | 8.039 | 7.445 | 7.888 | 7.888 | 100,610 |
| 2023-05-30 | 7.214 | 7.360 | 7.100 | 7.195 | 7.195 | 39,023 |
| 2023-05-26 | 6.875 | 7.130 | 6.812 | 7.109 | 7.109 | 55,914 |
| 2023-05-25 | 7.231 | 7.231 | 6.690 | 6.871 | 6.871 | 33,722 |
| 2023-05-24 | 8.010 | 8.300 | 7.290 | 7.290 | 7.290 | 36,058 |
| 2023-05-23 | 7.520 | 8.129 | 7.520 | 8.089 | 8.089 | 102,851 |
| 2023-05-22 | 7.320 | 7.591 | 7.130 | 7.515 | 7.515 | 41,494 |
| 2023-05-19 | 7.399 | 7.399 | 7.110 | 7.190 | 7.190 | 20,104 |
| 2023-05-18 | 7.750 | 7.750 | 7.350 | 7.358 | 7.358 | 28,894 |
| 2023-05-17 | 7.650 | 7.660 | 7.458 | 7.590 | 7.590 | 12,177 |
| 2023-05-16 | 8.080 | 8.080 | 7.700 | 7.700 | 7.700 | 15,525 |
| 2023-05-15 | 8.400 | 8.400 | 8.088 | 8.169 | 8.169 | 34,282 |
| 2023-05-12 | 9.079 | 9.320 | 8.512 | 8.520 | 8.520 | 49,752 |
| 2023-05-11 | 9.025 | 9.360 | 8.602 | 8.758 | 8.758 | 43,905 |
| 2023-05-10 | 9.670 | 10.020 | 8.980 | 9.052 | 9.052 | 96,395 |
| 2023-05-09 | 8.299 | 11.315 | 8.299 | 9.591 | 9.591 | 465,880 |
| 2023-05-05 | 7.589 | 8.050 | 7.558 | 7.804 | 7.804 | 84,457 |
| 2023-05-04 | 7.141 | 7.430 | 7.141 | 7.430 | 7.430 | 6,002 |
| 2023-05-03 | 7.085 | 7.158 | 6.902 | 7.119 | 7.119 | 14,026 |
| 2023-05-02 | 7.614 | 7.671 | 7.208 | 7.220 | 7.220 | 33,657 |
| 2023-04-28 | 7.768 | 7.768 | 7.350 | 7.670 | 7.670 | 25,517 |
| 2023-04-27 | 7.395 | 7.535 | 7.375 | 7.410 | 7.410 | 13,990 |
| 2023-04-26 | 7.715 | 7.715 | 7.410 | 7.600 | 7.600 | 21,509 |
| 2023-04-25 | 8.175 | 8.332 | 7.760 | 7.760 | 7.760 | 34,101 |
| 2023-04-24 | 8.671 | 8.671 | 8.055 | 8.092 | 8.092 | 31,264 |
| 2023-04-21 | 8.360 | 8.865 | 8.280 | 8.850 | 8.850 | 89,907 |
| 2023-04-20 | 8.523 | 8.523 | 8.030 | 8.380 | 8.380 | 61,993 |
| 2023-04-19 | 9.079 | 9.298 | 8.700 | 8.858 | 8.858 | 48,851 |
| 2023-04-18 | 9.225 | 9.540 | 8.520 | 8.851 | 8.851 | 137,311 |
| 2023-04-17 | 9.175 | 9.629 | 8.941 | 9.270 | 9.270 | 117,123 |
| 2023-04-14 | 9.475 | 9.525 | 9.012 | 9.115 | 9.115 | 107,630 |
| 2023-04-13 | 9.025 | 9.298 | 8.972 | 9.180 | 9.180 | 32,918 |
| 2023-04-12 | 8.939 | 9.300 | 8.758 | 8.998 | 8.998 | 58,893 |
| 2023-04-11 | 8.148 | 8.575 | 8.148 | 8.542 | 8.542 | 54,483 |
| 2023-04-06 | 7.689 | 8.800 | 7.619 | 8.800 | 8.800 | 104,489 |
| 2023-04-05 | 7.239 | 7.820 | 7.100 | 7.572 | 7.572 | 67,303 |
| 2023-04-04 | 7.295 | 7.468 | 7.140 | 7.322 | 7.322 | 48,871 |
| 2023-04-03 | 7.025 | 7.322 | 6.870 | 7.122 | 7.122 | 84,281 |
| 2023-03-31 | 6.628 | 7.118 | 6.628 | 6.820 | 6.820 | 71,161 |
| 2023-03-30 | 6.528 | 6.770 | 6.528 | 6.528 | 6.528 | 82,830 |
| 2023-03-29 | 6.225 | 6.619 | 6.200 | 6.522 | 6.522 | 44,592 |
| 2023-03-28 | 6.082 | 6.160 | 6.082 | 6.130 | 6.130 | 11,152 |
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.