Novavax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	57.765	61.360	57.765	58.600	58.600	5,714
2022-04-11	60.565	60.900	56.710	58.300	58.300	13,038
2022-04-08	59.315	63.500	58.490	61.090	61.090	14,838
2022-04-07	62.365	62.730	56.840	59.510	59.510	16,502
2022-04-06	64.890	64.890	59.280	60.750	60.750	17,956
2022-04-05	74.480	74.480	66.120	66.300	66.300	17,005
2022-04-04	74.235	77.450	73.800	75.230	75.230	10,037
2022-04-01	73.715	76.034	72.680	73.580	73.580	5,507
2022-03-31	74.735	76.450	72.970	73.200	73.200	5,598
2022-03-30	78.640	82.290	76.000	76.070	76.070	6,813
2022-03-29	73.900	79.340	73.900	78.670	78.670	18,116
2022-03-28	74.025	77.820	71.240	71.930	71.930	7,674
2022-03-25	81.400	81.400	74.030	74.360	74.360	10,313
2022-03-24	80.645	82.200	77.250	80.200	80.200	9,853
2022-03-23	80.300	83.490	79.240	79.410	79.410	10,990
2022-03-22	79.000	85.430	75.885	84.930	84.930	11,631
2022-03-21	81.750	82.750	77.540	78.890	78.890	17,665
2022-03-18	79.945	85.530	79.930	81.920	81.920	21,097
2022-03-17	76.695	82.000	75.810	78.340	78.340	14,595
2022-03-16	72.875	78.250	72.500	75.650	75.650	19,211
2022-03-15	74.190	74.190	68.150	73.190	73.190	11,637
2022-03-14	74.060	83.280	71.580	71.760	71.760	75,087
2022-03-11	77.805	80.280	74.020	74.130	74.130	3,465
2022-03-10	78.940	79.740	75.550	77.420	77.420	89,759
2022-03-09	73.870	79.150	73.870	78.130	78.130	12,765
2022-03-08	69.835	74.770	66.090	72.770	72.770	88,958
2022-03-07	71.535	74.180	65.950	72.050	72.050	24,323
2022-03-04	80.350	81.579	72.380	72.540	72.540	13,770
2022-03-03	85.620	85.620	81.500	81.500	81.500	6,792
2022-03-02	84.040	85.700	79.200	85.590	85.590	14,540
2022-03-01	83.290	90.990	79.000	84.980	84.980	28,082
2022-02-28	81.855	82.600	78.000	80.790	80.790	10,722
2022-02-25	79.790	81.300	75.530	80.390	80.390	12,660
2022-02-24	73.110	79.110	66.530	76.280	76.280	21,477
2022-02-23	78.910	80.870	72.560	74.840	74.840	17,282
2022-02-22	81.820	82.500	77.110	78.650	78.650	16,542
2022-02-21	80.975	80.975	80.975	80.975	80.975	0
2022-02-18	83.195	84.950	78.950	81.500	81.500	12,988
2022-02-17	86.385	88.800	85.310	86.260	86.260	10,225
2022-02-16	85.810	85.810	82.810	84.700	84.700	13,029
2022-02-15	81.010	87.400	81.010	87.380	87.380	21,921
2022-02-14	88.670	88.670	80.000	80.120	80.120	18,339
2022-02-11	88.800	94.200	88.800	88.950	88.950	18,828
2022-02-10	91.845	95.300	86.400	91.600	91.600	18,052
2022-02-09	83.710	90.500	83.710	90.220	90.220	27,298
2022-02-08	94.310	96.989	79.460	81.425	81.425	48,268
2022-02-07	90.160	101.40	90.160	97.400	97.400	27,547
2022-02-04	88.785	91.660	87.500	89.078	89.078	7,636
2022-02-03	89.555	92.910	86.590	90.250	90.250	13,792
2022-02-02	93.800	93.800	85.000	88.500	88.500	25,196
2022-02-01	94.070	98.770	92.740	93.550	93.550	31,819
2022-01-31	85.210	94.000	85.210	89.650	89.650	45,019
2022-01-28	72.655	82.720	70.700	78.880	78.880	32,180
2022-01-27	78.805	81.580	73.040	74.350	74.350	24,918
2022-01-26	77.790	87.550	77.790	83.240	83.240	28,231
2022-01-25	79.545	86.790	75.640	78.690	78.690	21,168
2022-01-24	81.240	81.240	66.520	76.090	76.090	55,518
2022-01-21	89.890	90.550	84.610	86.740	86.740	25,400
2022-01-20	92.170	98.400	89.250	93.080	93.080	35,561
2022-01-19	98.195	103.00	94.630	95.460	95.460	19,821

← NewerPage 20 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.