Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 8.200 | 8.200 | 7.902 | 7.902 | 7.902 | 51,392 |
| 2025-02-18 | 8.290 | 8.540 | 8.220 | 8.280 | 8.280 | 37,763 |
| 2025-02-17 | 8.275 | 8.275 | 8.275 | 8.275 | 8.275 | 0 |
| 2025-02-14 | 8.205 | 8.498 | 8.094 | 8.180 | 8.180 | 52,121 |
| 2025-02-13 | 8.060 | 8.101 | 7.770 | 8.093 | 8.093 | 27,299 |
| 2025-02-12 | 7.990 | 7.990 | 7.800 | 7.835 | 7.835 | 57,613 |
| 2025-02-11 | 8.130 | 8.130 | 7.940 | 8.031 | 8.031 | 40,273 |
| 2025-02-10 | 8.150 | 8.310 | 8.070 | 8.229 | 8.229 | 25,379 |
| 2025-02-07 | 8.350 | 8.355 | 8.080 | 8.110 | 8.110 | 31,959 |
| 2025-02-06 | 8.640 | 8.668 | 8.311 | 8.319 | 8.319 | 22,447 |
| 2025-02-05 | 8.470 | 8.909 | 8.450 | 8.701 | 8.701 | 108,757 |
| 2025-02-04 | 8.497 | 8.671 | 8.150 | 8.369 | 8.369 | 47,011 |
| 2025-02-03 | 8.200 | 8.590 | 8.200 | 8.430 | 8.430 | 32,745 |
| 2025-01-31 | 9.060 | 9.076 | 8.561 | 8.582 | 8.582 | 100,726 |
| 2025-01-30 | 8.700 | 9.138 | 8.550 | 9.000 | 9.000 | 121,501 |
| 2025-01-29 | 9.439 | 9.640 | 8.880 | 9.005 | 9.005 | 52,228 |
| 2025-01-28 | 9.250 | 9.750 | 9.210 | 9.335 | 9.335 | 49,288 |
| 2025-01-27 | 8.900 | 9.600 | 8.900 | 9.222 | 9.222 | 64,039 |
| 2025-01-24 | 9.730 | 9.790 | 9.321 | 9.359 | 9.359 | 115,091 |
| 2025-01-23 | 8.800 | 9.250 | 8.570 | 9.235 | 9.235 | 47,626 |
| 2025-01-22 | 8.560 | 9.070 | 8.560 | 8.755 | 8.755 | 61,743 |
| 2025-01-21 | 8.480 | 8.910 | 8.470 | 8.903 | 8.903 | 54,102 |
| 2025-01-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-17 | 8.500 | 8.680 | 8.470 | 8.500 | 8.500 | 34,225 |
| 2025-01-16 | 8.460 | 8.639 | 8.372 | 8.639 | 8.639 | 37,896 |
| 2025-01-15 | 8.800 | 9.120 | 8.585 | 8.701 | 8.701 | 81,296 |
| 2025-01-14 | 8.830 | 8.830 | 8.401 | 8.559 | 8.559 | 21,736 |
| 2025-01-13 | 9.200 | 9.200 | 8.380 | 8.628 | 8.628 | 75,593 |
| 2025-01-10 | 9.340 | 9.515 | 8.951 | 9.191 | 9.191 | 59,364 |
| 2025-01-09 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 0 |
| 2025-01-08 | 11.190 | 11.780 | 9.490 | 9.770 | 9.770 | 169,371 |
| 2025-01-07 | 10.100 | 11.500 | 9.900 | 11.029 | 11.029 | 325,483 |
| 2025-01-06 | 9.000 | 10.025 | 8.911 | 9.912 | 9.912 | 146,470 |
| 2025-01-03 | 8.570 | 8.770 | 8.525 | 8.651 | 8.651 | 80,453 |
| 2025-01-02 | 8.120 | 8.651 | 8.090 | 8.339 | 8.339 | 92,699 |
| 2024-12-31 | 7.990 | 8.140 | 7.861 | 7.882 | 7.882 | 41,972 |
| 2024-12-30 | 8.290 | 8.290 | 7.771 | 7.915 | 7.915 | 75,184 |
| 2024-12-27 | 8.400 | 8.660 | 8.200 | 8.340 | 8.340 | 74,728 |
| 2024-12-24 | 8.380 | 8.640 | 8.380 | 8.491 | 8.491 | 16,289 |
| 2024-12-23 | 8.700 | 8.787 | 8.500 | 8.590 | 8.590 | 20,308 |
| 2024-12-20 | 8.400 | 8.800 | 8.385 | 8.705 | 8.705 | 33,546 |
| 2024-12-19 | 8.710 | 8.880 | 8.560 | 8.819 | 8.819 | 33,995 |
| 2024-12-18 | 9.000 | 9.190 | 8.700 | 8.981 | 8.981 | 44,032 |
| 2024-12-17 | 9.160 | 9.260 | 9.005 | 9.087 | 9.087 | 43,168 |
| 2024-12-16 | 9.148 | 9.740 | 9.141 | 9.201 | 9.201 | 65,315 |
| 2024-12-13 | 9.300 | 9.300 | 8.900 | 9.090 | 9.090 | 47,428 |
| 2024-12-12 | 8.770 | 9.260 | 8.693 | 8.950 | 8.950 | 44,066 |
| 2024-12-11 | 8.827 | 8.871 | 8.660 | 8.730 | 8.730 | 60,295 |
| 2024-12-10 | 9.200 | 9.200 | 8.720 | 8.720 | 8.720 | 32,134 |
| 2024-12-09 | 8.937 | 9.229 | 8.920 | 9.118 | 9.118 | 57,882 |
| 2024-12-06 | 8.400 | 9.540 | 8.400 | 8.901 | 8.901 | 250,996 |
| 2024-12-05 | 8.320 | 8.420 | 8.130 | 8.231 | 8.231 | 58,010 |
| 2024-12-04 | 8.680 | 9.150 | 8.200 | 8.225 | 8.225 | 60,956 |
| 2024-12-03 | 8.740 | 8.798 | 8.550 | 8.550 | 8.550 | 60,042 |
| 2024-12-02 | 8.800 | 8.870 | 8.560 | 8.741 | 8.741 | 104,714 |
| 2024-11-29 | 8.760 | 8.831 | 8.500 | 8.785 | 8.785 | 74,633 |
| 2024-11-28 | 8.841 | 8.841 | 8.841 | 8.841 | 8.841 | 0 |
| 2024-11-27 | 8.780 | 9.020 | 8.720 | 8.841 | 8.841 | 60,956 |
| 2024-11-26 | 9.242 | 9.270 | 8.740 | 8.811 | 8.811 | 121,840 |
| 2024-11-25 | 8.607 | 9.328 | 8.600 | 9.230 | 9.230 | 120,155 |
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.