Novavax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	18.740	18.740	17.450	18.600	18.600	61,080
2022-10-04	19.304	19.750	18.850	19.390	19.390	18,210
2022-10-03	18.750	18.750	17.130	18.280	18.280	47,017
2022-09-30	18.500	19.510	18.500	18.730	18.730	44,561
2022-09-29	19.300	19.300	17.860	18.350	18.350	68,797
2022-09-28	20.260	20.540	19.200	19.340	19.340	85,926
2022-09-27	19.600	21.540	19.600	20.132	20.132	105,459
2022-09-26	21.050	21.920	19.400	19.560	19.560	96,549
2022-09-23	22.369	22.369	20.730	20.810	20.810	67,568
2022-09-22	24.600	24.600	21.850	22.090	22.090	80,893
2022-09-21	27.650	27.650	26.190	26.440	26.440	15,424
2022-09-20	28.040	29.380	27.559	27.559	27.559	16,568
2022-09-16	32.220	32.220	30.800	31.948	31.948	7,106
2022-09-15	32.368	33.350	31.680	32.660	32.660	18,586
2022-09-14	30.453	32.900	30.400	31.920	31.920	5,482
2022-09-13	31.430	31.430	29.520	31.000	31.000	24,647
2022-09-12	31.900	32.730	31.400	32.690	32.690	13,583
2022-09-09	30.425	31.940	30.300	31.490	31.490	8,094
2022-09-08	30.550	30.710	29.450	29.780	29.780	3,982
2022-09-07	29.000	29.700	28.440	29.660	29.660	15,474
2022-09-06	30.300	30.300	28.550	28.940	28.940	10,859
2022-09-05	30.535	30.535	30.535	30.535	30.535	0
2022-09-02	32.150	32.340	30.430	30.440	30.440	7,823
2022-09-01	32.540	32.870	30.690	31.180	31.180	51,271
2022-08-31	35.050	36.080	32.630	32.980	32.980	17,441
2022-08-30	36.680	36.680	35.010	35.010	35.010	2,209
2022-08-26	37.193	37.240	35.060	35.925	35.925	4,274
2022-08-25	37.443	37.575	35.660	36.686	36.686	9,272
2022-08-24	36.618	37.860	36.000	37.100	37.100	6,076
2022-08-23	36.468	36.600	34.640	35.918	35.918	11,776
2022-08-22	36.500	36.565	34.700	35.230	35.230	12,646
2022-08-19	37.400	37.400	36.110	36.210	36.210	13,425
2022-08-18	39.405	39.550	36.910	37.020	37.020	20,949
2022-08-17	42.380	42.380	39.263	40.060	40.060	25,105
2022-08-16	41.838	44.000	41.390	44.000	44.000	19,517
2022-08-15	41.515	42.920	40.630	41.740	41.740	18,424
2022-08-12	41.233	43.040	40.750	42.260	42.260	29,240
2022-08-11	41.255	44.640	41.180	41.260	41.260	33,331
2022-08-10	39.863	41.540	38.162	41.116	41.116	35,934
2022-08-09	40.598	44.050	38.800	40.000	40.000	112,514
2022-08-08	60.225	62.610	57.500	57.632	57.632	25,851
2022-08-05	61.250	61.250	58.680	59.820	59.820	9,912
2022-08-04	61.625	63.182	60.160	61.800	61.800	27,707
2022-08-03	58.980	62.460	58.980	60.230	60.230	41,089
2022-08-02	53.695	59.220	53.250	57.560	57.560	26,156
2022-08-01	55.060	56.220	52.880	54.300	54.300	43,978
2022-07-29	57.250	58.280	54.540	54.950	54.950	32,738
2022-07-28	55.750	56.000	52.250	55.530	55.530	14,045
2022-07-27	55.465	56.840	53.710	54.110	54.110	10,367
2022-07-26	54.570	58.620	54.160	58.100	58.100	38,606
2022-07-25	55.425	56.230	53.180	55.090	55.090	40,466
2022-07-22	57.570	59.530	54.260	54.560	54.560	25,029
2022-07-21	58.955	61.570	58.040	58.170	58.170	9,613
2022-07-20	59.875	64.280	57.860	58.180	58.180	28,929
2022-07-19	52.000	59.175	51.950	58.527	58.527	22,432
2022-07-18	55.400	56.700	52.200	52.430	52.430	16,950
2022-07-15	51.993	54.580	47.680	54.480	54.480	52,485
2022-07-14	68.340	68.340	50.080	51.012	51.012	61,832
2022-07-13	71.800	73.610	67.750	69.915	69.915	17,440
2022-07-12	67.165	71.850	63.480	69.021	69.021	26,498

← NewerPage 18 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.