Novavax Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	6.010	6.010	5.810	5.970	5.970	15,391
2023-03-24	5.805	6.099	5.802	6.099	6.099	20,931
2023-03-23	5.910	6.010	5.680	5.720	5.720	16,988
2023-03-22	6.068	6.068	5.900	5.950	5.950	6,174
2023-03-21	5.931	6.301	5.931	5.991	5.991	35,193
2023-03-20	5.920	5.940	5.710	5.922	5.922	14,351
2023-03-17	5.967	5.967	5.780	5.870	5.870	29,234
2023-03-16	6.015	6.015	5.715	6.015	6.015	33,257
2023-03-15	6.290	6.359	5.885	6.070	6.070	26,912
2023-03-14	6.820	7.042	6.290	6.290	6.290	27,893
2023-03-13	6.475	7.130	6.475	6.903	6.903	58,594
2023-03-10	6.570	6.715	6.280	6.398	6.398	31,459
2023-03-09	6.840	6.870	6.650	6.650	6.650	8,870
2023-03-08	6.920	6.920	6.797	6.878	6.878	5,915
2023-03-07	7.220	7.220	6.970	7.037	7.037	14,841
2023-03-06	7.540	7.680	7.340	7.369	7.369	23,244
2023-03-03	6.865	7.910	6.802	7.640	7.640	99,149
2023-03-02	6.700	7.300	6.700	6.930	6.930	34,079
2023-03-01	7.110	7.110	6.668	6.770	6.770	190,450
2023-02-28	8.740	9.400	8.708	9.290	9.290	30,056
2023-02-27	8.842	8.842	8.530	8.600	8.600	63,822
2023-02-24	8.880	8.880	8.685	8.790	8.790	48,171
2023-02-23	9.018	9.018	8.640	9.018	9.018	26,809
2023-02-22	9.490	9.490	8.957	9.068	9.068	26,801
2023-02-21	9.780	9.860	9.250	9.470	9.470	23,504
2023-02-20	10.055	10.055	10.055	10.055	10.055	0
2023-02-17	9.900	9.960	9.710	9.842	9.842	17,238
2023-02-16	10.182	10.182	9.900	10.100	10.100	28,031
2023-02-15	9.889	10.278	9.852	10.070	10.070	12,237
2023-02-14	9.914	10.020	9.532	9.740	9.740	27,666
2023-02-13	9.920	10.205	9.610	9.912	9.912	17,609
2023-02-10	10.140	10.140	9.490	9.801	9.801	17,667
2023-02-09	10.510	10.510	9.965	10.000	10.000	23,858
2023-02-08	10.900	10.950	10.570	10.650	10.650	12,241
2023-02-07	11.175	11.175	10.650	10.720	10.720	11,667
2023-02-06	11.375	11.420	11.012	11.150	11.150	18,416
2023-02-03	11.950	12.200	11.490	11.491	11.491	15,980
2023-02-02	11.530	12.480	11.530	12.210	12.210	37,252
2023-02-01	10.670	10.750	10.190	10.748	10.748	29,389
2023-01-31	10.854	10.885	10.530	10.860	10.860	13,991
2023-01-30	11.205	11.205	10.480	10.600	10.600	17,364
2023-01-27	10.860	11.468	10.860	11.420	11.420	13,924
2023-01-26	11.375	11.375	10.770	10.915	10.915	10,900
2023-01-25	11.385	11.385	10.910	11.070	11.070	19,423
2023-01-24	12.100	12.218	11.510	11.755	11.755	14,866
2023-01-23	11.645	12.610	11.590	12.100	12.100	17,945
2023-01-20	11.825	11.860	11.412	11.580	11.580	8,813
2023-01-19	12.190	12.190	11.380	11.970	11.970	28,741
2023-01-18	12.350	13.665	12.350	12.790	12.790	61,183
2023-01-17	12.154	12.460	11.870	12.000	12.000	20,293
2023-01-16	12.379	12.379	12.379	12.379	12.379	0
2023-01-13	11.945	13.080	11.945	12.530	12.530	52,252
2023-01-12	11.900	11.900	10.965	11.798	11.798	43,423
2023-01-11	12.250	12.510	11.840	11.840	11.840	19,488
2023-01-10	12.539	12.650	11.865	12.040	12.040	18,957
2023-01-09	11.495	12.850	11.495	12.410	12.410	77,138
2023-01-06	11.590	11.590	10.750	11.420	11.420	35,735
2023-01-05	11.195	11.800	10.600	11.560	11.560	34,870
2023-01-04	9.970	10.880	9.970	10.540	10.540	26,568
2023-01-03	10.660	11.080	9.720	9.850	9.850	59,683

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.