Novavax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	107.53	107.53	99.240	100.74	100.74	27,103
2022-01-17	111.06	111.06	111.06	111.06	111.06	0
2022-01-14	111.99	112.38	101.10	109.27	109.27	34,994
2022-01-13	128.40	128.40	115.87	117.42	117.42	32,558
2022-01-12	130.52	135.69	127.73	129.50	129.50	11,001
2022-01-11	134.78	137.67	128.05	131.39	131.39	23,874
2022-01-10	126.41	137.55	124.40	132.92	132.92	25,764
2022-01-07	121.42	132.49	119.01	126.92	126.92	29,283
2022-01-06	122.05	125.80	112.51	121.18	121.18	34,685
2022-01-05	138.60	139.49	123.39	123.86	123.86	27,726
2022-01-04	141.77	141.77	134.32	136.15	136.15	21,768
2021-12-31	154.70	156.81	145.50	156.81	156.81	21,781
2021-12-30	153.11	158.82	149.05	154.98	154.98	12,891
2021-12-29	154.30	154.30	144.68	153.85	153.85	28,931
2021-12-24	177.12	177.12	177.12	177.12	177.12	0
2021-12-23	183.06	191.00	172.06	177.51	177.51	32,616
2021-12-22	190.82	192.80	182.30	182.55	182.55	17,339
2021-12-21	197.00	197.00	177.85	193.22	193.22	53,224
2021-12-20	217.83	243.00	195.80	205.70	205.70	82,994
2021-12-17	198.63	220.21	198.63	214.96	214.96	67,309
2021-12-16	179.55	197.37	175.55	194.10	194.10	23,425
2021-12-15	168.33	177.75	167.52	173.08	173.08	9,716
2021-12-14	168.92	170.21	158.00	165.15	165.15	9,028
2021-12-13	167.37	176.78	167.37	172.09	172.09	20,096
2021-12-10	175.60	175.60	166.00	169.95	169.95	20,399
2021-12-09	181.86	190.50	177.62	179.85	179.85	15,539
2021-12-08	182.79	185.64	172.39	182.98	182.98	17,956
2021-12-07	149.18	178.85	149.18	178.53	178.53	42,924
2021-12-06	152.01	152.01	138.25	144.28	144.28	27,959
2021-12-03	161.73	174.00	156.10	161.40	161.40	19,393
2021-12-02	192.96	193.11	159.50	159.72	159.72	42,863
2021-12-01	203.79	203.79	192.30	195.46	195.46	16,601
2021-11-30	193.36	209.20	189.00	208.52	208.52	21,025
2021-11-29	217.93	229.00	213.68	214.60	214.60	19,750
2021-11-26	212.50	221.50	212.50	217.97	217.97	57,761
2021-11-25	200.29	200.29	200.29	200.29	200.29	0
2021-11-24	199.00	199.00	186.00	196.48	196.48	24,442
2021-11-23	207.63	207.63	195.07	197.84	197.84	24,466
2021-11-22	196.00	211.05	196.00	209.53	209.53	37,667
2021-11-19	191.06	196.83	187.51	196.83	196.83	15,337
2021-11-18	184.34	194.14	184.31	188.04	188.04	18,400
2021-11-17	170.49	190.00	170.49	187.95	187.95	84,996
2021-11-16	171.55	171.55	165.29	170.15	170.15	4,785
2021-11-15	169.78	174.33	168.66	170.95	170.95	4,807
2021-11-12	169.44	174.88	168.04	168.79	168.79	7,702
2021-11-11	165.00	171.55	165.00	169.75	169.75	11,781
2021-11-10	169.21	173.90	162.34	166.00	166.00	10,222
2021-11-09	170.00	170.00	164.00	169.90	169.90	16,034
2021-11-08	160.50	172.29	160.50	171.84	171.84	13,277
2021-11-05	166.00	166.00	146.21	155.00	155.00	33,305
2021-11-04	188.00	188.00	175.37	182.50	182.50	19,973
2021-11-03	201.40	201.40	185.34	190.71	190.71	36,537
2021-11-02	180.00	195.65	175.80	195.65	195.65	38,973
2021-11-01	153.75	173.78	153.75	169.96	169.96	71,625
2021-10-29	150.64	152.57	144.91	148.84	148.84	5,773
2021-10-28	141.50	151.00	141.50	149.49	149.49	11,502
2021-10-27	140.41	155.99	140.41	145.91	145.91	51,375
2021-10-26	135.21	135.97	130.36	131.53	131.53	7,042
2021-10-25	134.43	135.55	130.80	134.42	134.42	5,885
2021-10-22	138.79	138.79	130.83	135.19	135.19	42,267

← NewerPage 21 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.