Novavax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	67.165	71.850	63.480	69.021	69.021	26,498
2022-07-11	75.100	75.100	68.140	69.340	69.340	32,815
2022-07-08	71.800	76.680	70.840	74.180	74.180	36,738
2022-07-07	63.385	72.750	62.810	71.880	71.880	38,291
2022-07-06	63.750	66.050	61.810	62.680	62.680	22,745
2022-07-05	56.530	62.350	55.710	61.630	61.630	28,507
2022-07-04	57.020	57.020	57.020	57.020	57.020	0
2022-07-01	51.050	57.500	51.050	55.740	55.740	36,028
2022-06-30	49.750	52.740	49.300	52.020	52.020	21,424
2022-06-29	50.050	53.100	49.000	51.800	51.800	19,321
2022-06-28	51.828	54.440	50.260	50.260	50.260	26,332
2022-06-27	51.040	54.330	50.260	54.250	54.250	32,709
2022-06-24	51.013	51.937	48.560	50.550	50.550	21,033
2022-06-23	44.870	48.550	44.870	47.930	47.930	23,299
2022-06-22	40.055	46.600	39.350	46.600	46.600	27,518
2022-06-21	40.828	43.410	40.635	42.400	42.400	20,670
2022-06-20	40.243	40.243	40.243	40.243	40.243	0
2022-06-17	37.740	41.100	37.740	40.840	40.840	20,329
2022-06-16	38.728	40.280	36.112	38.120	38.120	24,837
2022-06-15	38.250	42.000	37.560	40.290	40.290	17,799
2022-06-14	35.938	39.380	35.320	38.530	38.530	26,412
2022-06-13	39.805	40.100	34.880	37.110	37.110	34,467
2022-06-10	42.155	42.940	39.030	39.240	39.240	95,730
2022-06-09	49.520	50.590	41.500	41.990	41.990	171,673
2022-06-08	52.900	52.900	46.150	50.920	50.920	58,810
2022-06-07	49.250	49.250	49.250	49.250	49.250	0
2022-06-06	45.680	48.590	43.730	48.070	48.070	30,321
2022-06-01	55.020	57.316	52.200	54.455	54.455	13,651
2022-05-31	55.625	57.420	53.690	54.412	54.412	22,752
2022-05-30	52.760	52.760	52.760	52.760	52.760	0
2022-05-27	46.993	56.130	46.240	56.010	56.010	86,851
2022-05-26	46.675	47.390	44.910	46.910	46.910	89,577
2022-05-25	47.500	47.500	44.630	45.300	45.300	60,452
2022-05-24	49.963	50.370	46.000	47.190	47.190	14,601
2022-05-23	53.550	53.550	51.002	52.760	52.760	80,259
2022-05-20	56.790	56.790	48.810	50.610	50.610	167,208
2022-05-19	52.510	59.560	52.510	58.780	58.780	19,091
2022-05-18	51.830	53.250	49.802	50.480	50.480	15,539
2022-05-17	47.680	52.210	47.680	51.250	51.250	6,641
2022-05-16	53.420	53.420	48.120	49.490	49.490	7,542
2022-05-13	48.570	52.640	48.570	51.954	51.954	16,077
2022-05-12	45.145	48.000	41.470	45.820	45.820	26,594
2022-05-11	52.660	52.660	42.600	43.890	43.890	18,631
2022-05-10	53.015	55.088	42.000	54.687	54.687	26,585
2022-05-09	57.165	60.320	52.870	53.000	53.000	11,708
2022-05-06	58.475	58.660	54.210	57.060	57.060	12,137
2022-05-05	62.615	62.720	58.000	58.120	58.120	10,053
2022-05-04	58.885	60.030	56.140	57.630	57.630	14,243
2022-05-03	53.710	58.500	52.220	57.380	57.380	14,390
2022-04-29	45.950	52.380	45.950	46.510	46.510	20,809
2022-04-28	46.485	47.300	42.300	44.570	44.570	15,436
2022-04-27	47.365	48.690	45.644	47.200	47.200	7,954
2022-04-26	50.210	50.510	47.100	47.660	47.660	7,467
2022-04-25	46.608	49.620	46.500	49.090	49.090	9,918
2022-04-22	48.735	48.950	46.210	46.360	46.360	9,424
2022-04-21	53.695	54.630	49.250	49.440	49.440	12,398
2022-04-20	54.675	56.600	51.850	54.700	54.700	11,714
2022-04-19	55.225	55.400	50.250	54.027	54.027	20,723
2022-04-14	62.255	63.180	58.500	59.620	59.620	8,125
2022-04-13	58.045	62.800	57.700	62.320	62.320	5,836

← NewerPage 19 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.