Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.987 | 8.600 | 7.987 | 8.579 | 8.579 | 121,844 |
| 2024-11-21 | 8.089 | 8.340 | 7.960 | 8.171 | 8.171 | 31,860 |
| 2024-11-20 | 8.040 | 8.150 | 7.760 | 8.051 | 8.051 | 52,910 |
| 2024-11-19 | 7.800 | 8.099 | 7.670 | 8.089 | 8.089 | 53,292 |
| 2024-11-18 | 7.410 | 8.000 | 7.360 | 7.813 | 7.813 | 109,930 |
| 2024-11-15 | 7.400 | 7.400 | 6.820 | 7.059 | 7.059 | 134,760 |
| 2024-11-14 | 7.680 | 7.900 | 7.566 | 7.719 | 7.719 | 108,830 |
| 2024-11-13 | 8.440 | 8.550 | 8.005 | 8.019 | 8.019 | 127,327 |
| 2024-11-12 | 9.150 | 9.480 | 7.800 | 8.468 | 8.468 | 196,576 |
| 2024-11-11 | 9.000 | 10.700 | 8.901 | 9.199 | 9.199 | 388,426 |
| 2024-11-08 | 9.250 | 9.250 | 8.870 | 8.890 | 8.890 | 51,379 |
| 2024-11-07 | 8.890 | 9.300 | 8.890 | 9.052 | 9.052 | 36,908 |
| 2024-11-06 | 9.000 | 9.120 | 8.441 | 8.965 | 8.965 | 107,939 |
| 2024-11-05 | 9.000 | 9.391 | 8.870 | 9.350 | 9.350 | 49,952 |
| 2024-11-04 | 9.500 | 9.500 | 8.890 | 8.980 | 8.980 | 42,538 |
| 2024-11-01 | 9.750 | 9.820 | 9.460 | 9.499 | 9.499 | 56,124 |
| 2024-10-31 | 9.860 | 9.891 | 9.510 | 9.700 | 9.700 | 33,769 |
| 2024-10-30 | 10.096 | 10.096 | 9.721 | 9.861 | 9.861 | 59,310 |
| 2024-10-29 | 10.000 | 10.630 | 9.885 | 10.110 | 10.110 | 111,224 |
| 2024-10-28 | 9.800 | 10.480 | 9.740 | 10.209 | 10.209 | 143,006 |
| 2024-10-25 | 9.852 | 9.900 | 9.520 | 9.670 | 9.670 | 103,492 |
| 2024-10-24 | 9.900 | 10.140 | 9.800 | 9.921 | 9.921 | 47,741 |
| 2024-10-23 | 10.070 | 10.190 | 9.935 | 9.960 | 9.960 | 45,922 |
| 2024-10-22 | 10.140 | 10.346 | 10.030 | 10.100 | 10.100 | 87,651 |
| 2024-10-21 | 10.200 | 10.226 | 9.901 | 10.050 | 10.050 | 75,876 |
| 2024-10-18 | 10.400 | 10.800 | 10.221 | 10.390 | 10.390 | 120,482 |
| 2024-10-17 | 10.160 | 10.304 | 9.870 | 10.030 | 10.030 | 112,261 |
| 2024-10-16 | 12.100 | 12.100 | 8.700 | 10.300 | 10.300 | 503,745 |
| 2024-10-15 | 12.618 | 12.850 | 12.380 | 12.650 | 12.650 | 65,846 |
| 2024-10-14 | 12.600 | 13.340 | 12.230 | 12.740 | 12.740 | 138,624 |
| 2024-10-11 | 12.848 | 13.039 | 12.400 | 12.411 | 12.411 | 69,486 |
| 2024-10-10 | 12.600 | 13.330 | 12.600 | 12.840 | 12.840 | 83,941 |
| 2024-10-09 | 13.550 | 13.645 | 12.671 | 12.717 | 12.717 | 68,319 |
| 2024-10-08 | 12.950 | 13.620 | 12.950 | 13.370 | 13.370 | 87,344 |
| 2024-10-07 | 13.320 | 13.720 | 12.930 | 13.139 | 13.139 | 87,258 |
| 2024-10-04 | 14.460 | 14.700 | 13.180 | 13.390 | 13.390 | 200,419 |
| 2024-10-03 | 14.620 | 15.089 | 13.737 | 14.649 | 14.649 | 207,629 |
| 2024-10-02 | 12.300 | 14.600 | 12.210 | 14.450 | 14.450 | 382,300 |
| 2024-10-01 | 12.650 | 12.700 | 11.731 | 12.119 | 12.119 | 157,873 |
| 2024-09-30 | 13.200 | 13.420 | 12.815 | 12.860 | 12.860 | 94,881 |
| 2024-09-27 | 12.350 | 13.350 | 12.180 | 13.160 | 13.160 | 201,186 |
| 2024-09-26 | 12.210 | 12.460 | 11.979 | 12.110 | 12.110 | 74,209 |
| 2024-09-25 | 13.570 | 14.154 | 11.930 | 12.100 | 12.100 | 328,444 |
| 2024-09-24 | 12.860 | 13.200 | 12.620 | 13.200 | 13.200 | 98,965 |
| 2024-09-23 | 13.060 | 13.273 | 12.785 | 12.909 | 12.909 | 132,860 |
| 2024-09-20 | 12.670 | 12.785 | 12.350 | 12.785 | 12.785 | 99,659 |
| 2024-09-19 | 12.823 | 13.110 | 12.461 | 12.610 | 12.610 | 97,190 |
| 2024-09-18 | 12.950 | 13.365 | 12.430 | 12.730 | 12.730 | 82,529 |
| 2024-09-17 | 13.310 | 13.900 | 12.810 | 12.870 | 12.870 | 142,992 |
| 2024-09-16 | 13.640 | 13.760 | 13.110 | 13.265 | 13.265 | 73,404 |
| 2024-09-13 | 11.820 | 14.020 | 11.820 | 13.550 | 13.550 | 342,441 |
| 2024-09-12 | 12.370 | 12.370 | 11.080 | 12.150 | 12.150 | 147,792 |
| 2024-09-11 | 12.633 | 12.900 | 12.070 | 12.081 | 12.081 | 110,454 |
| 2024-09-10 | 12.750 | 12.880 | 12.250 | 12.610 | 12.610 | 42,043 |
| 2024-09-09 | 11.719 | 12.830 | 11.710 | 12.571 | 12.571 | 117,176 |
| 2024-09-06 | 11.910 | 12.110 | 11.450 | 11.599 | 11.599 | 62,229 |
| 2024-09-05 | 11.998 | 12.060 | 11.310 | 11.910 | 11.910 | 167,316 |
| 2024-09-04 | 12.560 | 13.826 | 11.641 | 11.760 | 11.760 | 279,628 |
| 2024-09-03 | 12.610 | 13.180 | 12.280 | 12.445 | 12.445 | 149,945 |
| 2024-09-02 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | 0 |
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.