Novavax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	9.830	10.150	9.420	9.700	9.700	21,665
2022-12-29	9.170	10.530	9.120	9.800	9.800	81,272
2022-12-28	8.750	9.130	8.750	8.945	8.945	30,530
2022-12-23	10.205	10.545	9.700	10.205	10.205	16,528
2022-12-22	10.088	10.088	9.720	10.000	10.000	25,657
2022-12-21	10.529	10.680	10.210	10.595	10.595	24,965
2022-12-20	10.570	10.950	10.320	10.335	10.335	11,810
2022-12-19	11.230	11.230	9.880	10.110	10.110	18,069
2022-12-16	10.490	10.490	9.380	10.480	10.480	66,276
2022-12-15	14.150	14.150	12.098	12.402	12.402	114,781
2022-12-14	17.214	18.210	16.700	17.280	17.280	22,953
2022-12-13	16.840	18.547	16.840	17.190	17.190	43,447
2022-12-12	16.589	16.880	16.080	16.360	16.360	4,885
2022-12-09	17.385	17.540	16.620	16.671	16.671	14,774
2022-12-08	16.725	17.809	16.420	17.040	17.040	34,993
2022-12-07	16.860	17.730	16.860	17.290	17.290	17,937
2022-12-06	17.440	17.440	15.900	16.378	16.378	24,727
2022-12-05	16.480	17.960	16.480	17.287	17.287	42,275
2022-12-02	16.330	16.330	15.550	16.230	16.230	26,077
2022-12-01	16.564	17.480	16.400	16.670	16.670	20,881
2022-11-30	16.995	17.120	15.570	16.540	16.540	36,210
2022-11-29	16.860	18.000	16.360	16.900	16.900	21,750
2022-11-28	16.450	17.380	16.420	16.610	16.610	13,358
2022-11-25	16.795	16.960	16.360	16.510	16.510	8,942
2022-11-24	17.070	17.070	17.070	17.070	17.070	0
2022-11-23	17.145	17.680	16.700	16.880	16.880	31,474
2022-11-22	18.700	18.700	17.000	17.018	17.018	43,535
2022-11-21	19.370	19.370	18.640	18.980	18.980	19,195
2022-11-18	20.779	21.250	19.550	19.720	19.720	12,455
2022-11-17	21.250	21.250	20.350	20.720	20.720	15,515
2022-11-16	23.319	23.319	21.060	21.500	21.500	27,751
2022-11-15	23.500	25.648	23.500	23.610	23.610	19,113
2022-11-14	24.948	25.400	23.350	24.200	24.200	21,746
2022-11-11	22.550	24.760	21.400	24.590	24.590	38,458
2022-11-10	19.285	21.350	19.285	21.350	21.350	22,765
2022-11-09	19.814	21.920	18.880	19.000	19.000	38,288
2022-11-08	18.939	20.170	18.660	19.270	19.270	12,636
2022-11-07	19.459	20.043	18.364	19.145	19.145	15,879
2022-11-04	20.770	20.770	18.685	19.350	19.350	10,994
2022-11-03	21.550	21.550	18.640	20.350	20.350	76,403
2022-11-02	22.440	22.440	21.220	21.390	21.390	15,843
2022-11-01	22.300	25.300	22.300	22.310	22.310	110,058
2022-10-31	22.480	23.330	22.480	22.500	22.500	5,525
2022-10-28	21.680	22.720	21.680	22.660	22.660	9,538
2022-10-27	22.698	23.340	22.210	22.650	22.650	5,882
2022-10-26	22.550	24.515	22.550	22.930	22.930	29,688
2022-10-25	20.820	22.620	20.820	22.240	22.240	28,646
2022-10-24	19.195	20.700	18.440	20.430	20.430	13,081
2022-10-21	17.450	19.350	17.270	19.250	19.250	58,017
2022-10-20	18.170	18.340	16.870	17.010	17.010	55,137
2022-10-19	19.545	19.565	17.975	18.166	18.166	36,710
2022-10-18	20.459	21.175	18.950	19.140	19.140	16,548
2022-10-17	20.135	20.860	19.840	20.415	20.415	17,332
2022-10-14	21.055	21.620	19.610	19.930	19.930	16,621
2022-10-13	19.858	21.700	18.730	21.430	21.430	67,218
2022-10-12	19.139	20.150	17.670	19.440	19.440	83,847
2022-10-11	17.400	21.650	16.920	19.480	19.480	120,263
2022-10-10	17.035	18.290	16.380	17.810	17.810	90,317
2022-10-07	18.080	18.080	16.410	16.420	16.420	26,321
2022-10-06	18.560	19.230	17.630	18.370	18.370	49,950

← NewerPage 17 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.