Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
12.15
+0.11 (0.87%)
At close: Sep 26, 2024, 4:00 PM
12.07
-0.07 (-0.62%)
After-hours: Sep 26, 2024, 7:17 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.27 | 12.46 | 11.95 | 12.15 | 12.15 | 0.87% | 3,835,770 |
| Sep 25, 2024 | 13.66 | 14.17 | 11.90 | 12.04 | 12.04 | -9.41% | 11,730,568 |
| Sep 24, 2024 | 12.86 | 13.68 | 12.62 | 13.29 | 13.29 | 3.83% | 6,562,905 |
| Sep 23, 2024 | 13.01 | 13.30 | 12.69 | 12.80 | 12.80 | -0.85% | 3,971,618 |
| Sep 20, 2024 | 12.52 | 13.36 | 12.34 | 12.91 | 12.91 | 3.12% | 8,929,099 |
| Sep 19, 2024 | 12.79 | 13.13 | 12.35 | 12.52 | 12.52 | -0.32% | 5,001,930 |
| Sep 18, 2024 | 12.95 | 13.38 | 12.43 | 12.56 | 12.56 | -2.86% | 5,721,486 |
| Sep 17, 2024 | 13.32 | 13.90 | 12.70 | 12.93 | 12.93 | -2.05% | 6,155,953 |
| Sep 16, 2024 | 13.61 | 13.83 | 13.11 | 13.20 | 13.20 | -3.01% | 5,561,448 |
| Sep 13, 2024 | 11.87 | 14.03 | 11.82 | 13.61 | 13.61 | 14.18% | 12,215,153 |
| Sep 12, 2024 | 11.75 | 12.17 | 11.09 | 11.92 | 11.92 | -3.01% | 5,769,257 |
| Sep 11, 2024 | 12.70 | 12.91 | 11.98 | 12.29 | 12.29 | -3.23% | 4,788,861 |
| Sep 10, 2024 | 12.75 | 12.89 | 12.24 | 12.70 | 12.70 | -0.63% | 3,248,199 |
| Sep 9, 2024 | 11.76 | 12.84 | 11.71 | 12.78 | 12.78 | 9.89% | 5,405,045 |
| Sep 6, 2024 | 11.91 | 12.12 | 11.43 | 11.63 | 11.63 | -2.68% | 2,767,404 |
| Sep 5, 2024 | 11.86 | 12.10 | 11.26 | 11.95 | 11.95 | 0.67% | 3,775,525 |
| Sep 4, 2024 | 12.58 | 13.84 | 11.64 | 11.87 | 11.87 | -6.31% | 12,137,451 |
| Sep 3, 2024 | 12.29 | 13.20 | 12.26 | 12.67 | 12.67 | 2.34% | 8,562,199 |
| Aug 30, 2024 | 11.45 | 12.49 | 11.13 | 12.38 | 12.38 | 8.60% | 9,808,097 |
| Aug 29, 2024 | 11.16 | 11.62 | 10.93 | 11.40 | 11.40 | 2.43% | 2,568,288 |
| Aug 28, 2024 | 11.12 | 11.34 | 10.94 | 11.13 | 11.13 | -0.18% | 2,682,103 |
| Aug 27, 2024 | 11.43 | 11.44 | 10.96 | 11.15 | 11.15 | -3.13% | 3,076,826 |
| Aug 26, 2024 | 11.95 | 11.96 | 11.39 | 11.51 | 11.51 | -4.00% | 3,295,290 |
| Aug 23, 2024 | 11.97 | 12.22 | 11.77 | 11.99 | 11.99 | 0.25% | 4,406,188 |
| Aug 22, 2024 | 13.03 | 13.03 | 11.93 | 11.96 | 11.96 | -7.57% | 4,776,351 |
| Aug 21, 2024 | 13.20 | 13.35 | 12.70 | 12.94 | 12.94 | -0.61% | 4,745,195 |
| Aug 20, 2024 | 13.66 | 13.80 | 13.00 | 13.02 | 13.02 | -6.33% | 4,572,287 |
| Aug 19, 2024 | 13.09 | 14.09 | 12.75 | 13.90 | 13.90 | 7.25% | 6,745,038 |
| Aug 16, 2024 | 12.72 | 13.25 | 12.55 | 12.96 | 12.96 | 2.53% | 4,658,472 |
| Aug 15, 2024 | 12.37 | 12.85 | 12.28 | 12.64 | 12.64 | 3.69% | 4,005,998 |
| Aug 14, 2024 | 12.29 | 12.58 | 11.96 | 12.19 | 12.19 | 0.25% | 4,701,764 |
| Aug 13, 2024 | 11.99 | 12.19 | 11.49 | 12.16 | 12.16 | 2.62% | 3,870,852 |
| Aug 12, 2024 | 11.38 | 12.05 | 11.04 | 11.85 | 11.85 | 2.16% | 4,723,098 |
| Aug 9, 2024 | 11.58 | 12.34 | 11.35 | 11.60 | 11.60 | -0.68% | 5,333,208 |
| Aug 8, 2024 | 9.00 | 11.87 | 8.87 | 11.68 | 11.68 | 9.06% | 12,509,611 |
| Aug 7, 2024 | 11.79 | 11.80 | 10.58 | 10.71 | 10.71 | -7.11% | 7,293,345 |
| Aug 6, 2024 | 11.61 | 11.81 | 11.01 | 11.53 | 11.53 | 1.32% | 3,524,260 |
| Aug 5, 2024 | 10.17 | 11.55 | 10.15 | 11.38 | 11.38 | -3.40% | 5,131,838 |
| Aug 2, 2024 | 11.93 | 12.39 | 11.51 | 11.78 | 11.78 | -6.28% | 5,944,604 |
| Aug 1, 2024 | 12.10 | 12.84 | 11.78 | 12.57 | 12.57 | -1.87% | 6,465,574 |
| Jul 31, 2024 | 12.20 | 13.07 | 12.05 | 12.81 | 12.81 | 5.00% | 9,339,897 |
| Jul 30, 2024 | 14.44 | 14.90 | 11.63 | 12.20 | 12.20 | -25.70% | 22,630,905 |
| Jul 29, 2024 | 17.00 | 17.22 | 15.88 | 16.42 | 16.42 | -4.03% | 5,237,632 |
| Jul 26, 2024 | 17.04 | 17.81 | 16.82 | 17.11 | 17.11 | 2.64% | 7,143,752 |
| Jul 25, 2024 | 15.54 | 17.45 | 15.41 | 16.67 | 16.67 | 8.25% | 11,059,437 |
| Jul 24, 2024 | 15.77 | 16.64 | 15.28 | 15.40 | 15.40 | -6.04% | 8,027,814 |
| Jul 23, 2024 | 14.80 | 16.45 | 14.65 | 16.39 | 16.39 | 9.71% | 6,796,027 |
| Jul 22, 2024 | 14.07 | 14.96 | 13.97 | 14.94 | 14.94 | 7.87% | 5,004,694 |
| Jul 19, 2024 | 14.85 | 14.94 | 13.77 | 13.85 | 13.85 | -7.42% | 5,476,867 |
| Jul 18, 2024 | 15.96 | 16.89 | 14.74 | 14.96 | 14.96 | -5.62% | 8,562,702 |
| Jul 17, 2024 | 16.20 | 16.57 | 15.18 | 15.85 | 15.85 | -3.59% | 8,699,379 |
| Jul 16, 2024 | 14.67 | 16.94 | 14.66 | 16.44 | 16.44 | 8.73% | 14,858,625 |
| Jul 15, 2024 | 13.60 | 15.26 | 13.27 | 15.12 | 15.12 | 15.33% | 12,054,571 |
| Jul 12, 2024 | 13.27 | 13.86 | 13.00 | 13.11 | 13.11 | 1.16% | 7,145,625 |
| Jul 11, 2024 | 12.03 | 12.98 | 12.03 | 12.96 | 12.96 | 8.54% | 7,944,143 |
| Jul 10, 2024 | 11.89 | 12.04 | 11.70 | 11.94 | 11.94 | 0.84% | 5,747,054 |
| Jul 9, 2024 | 12.06 | 12.12 | 11.70 | 11.84 | 11.84 | -1.82% | 3,263,817 |
| Jul 8, 2024 | 11.90 | 12.39 | 11.68 | 12.06 | 12.06 | 1.34% | 5,535,636 |
| Jul 5, 2024 | 12.46 | 12.50 | 11.69 | 11.90 | 11.90 | -5.18% | 5,806,859 |
| Jul 3, 2024 | 12.98 | 13.21 | 12.44 | 12.55 | 12.55 | -3.24% | 5,439,534 |
| Jul 2, 2024 | 12.79 | 13.12 | 12.55 | 12.97 | 12.97 | 1.89% | 3,770,458 |
| Jul 1, 2024 | 12.67 | 13.76 | 12.45 | 12.73 | 12.73 | 0.55% | 8,605,294 |
| Jun 28, 2024 | 12.93 | 13.07 | 12.35 | 12.66 | 12.66 | -1.33% | 10,116,168 |
| Jun 27, 2024 | 13.20 | 13.31 | 12.77 | 12.83 | 12.83 | -2.14% | 4,744,547 |
| Jun 26, 2024 | 13.80 | 13.90 | 12.83 | 13.11 | 13.11 | -6.36% | 9,419,369 |
| Jun 25, 2024 | 13.81 | 14.14 | 13.69 | 14.00 | 14.00 | -0.14% | 5,262,630 |
| Jun 24, 2024 | 14.02 | 14.85 | 13.92 | 14.02 | 14.02 | 0.14% | 8,542,696 |
| Jun 21, 2024 | 14.01 | 14.43 | 13.59 | 14.00 | 14.00 | -0.43% | 23,829,430 |
| Jun 20, 2024 | 13.68 | 14.36 | 13.30 | 14.06 | 14.06 | 1.99% | 10,846,379 |
| Jun 18, 2024 | 13.99 | 14.48 | 13.06 | 13.79 | 13.79 | -1.89% | 14,578,912 |
| Jun 17, 2024 | 14.34 | 14.78 | 13.85 | 14.05 | 14.05 | -2.43% | 9,382,087 |
| Jun 14, 2024 | 14.32 | 14.89 | 13.50 | 14.40 | 14.40 | -4.32% | 17,326,785 |
| Jun 13, 2024 | 15.96 | 16.06 | 14.91 | 15.05 | 15.05 | -5.11% | 9,378,558 |
| Jun 12, 2024 | 16.67 | 17.09 | 15.62 | 15.86 | 15.86 | -5.17% | 11,200,788 |
| Jun 11, 2024 | 15.82 | 16.98 | 15.59 | 16.73 | 16.73 | 4.50% | 13,864,003 |
| Jun 10, 2024 | 17.81 | 17.86 | 15.40 | 16.01 | 16.01 | -11.92% | 19,363,144 |
| Jun 7, 2024 | 18.79 | 19.50 | 17.37 | 18.17 | 18.17 | -7.08% | 21,047,482 |
| Jun 6, 2024 | 23.74 | 23.86 | 19.28 | 19.56 | 19.56 | -6.75% | 39,337,930 |
| Jun 5, 2024 | 17.92 | 22.24 | 17.80 | 20.97 | 20.97 | 18.07% | 44,678,963 |
| Jun 4, 2024 | 17.97 | 18.41 | 17.12 | 17.76 | 17.76 | -2.52% | 15,881,318 |
| Jun 3, 2024 | 15.00 | 18.33 | 14.87 | 18.22 | 18.22 | 21.22% | 28,686,796 |
| May 31, 2024 | 15.15 | 15.40 | 14.20 | 15.03 | 15.03 | -1.44% | 15,742,321 |
| May 30, 2024 | 15.00 | 15.66 | 14.71 | 15.25 | 15.25 | 0.93% | 10,145,110 |
| May 29, 2024 | 14.91 | 15.59 | 14.80 | 15.11 | 15.11 | -2.61% | 9,993,751 |
| May 28, 2024 | 15.28 | 15.70 | 13.50 | 15.52 | 15.52 | 0.10% | 19,115,523 |
| May 24, 2024 | 15.47 | 15.96 | 14.96 | 15.50 | 15.50 | 2.31% | 12,749,506 |
| May 23, 2024 | 16.16 | 16.21 | 14.84 | 15.15 | 15.15 | -3.50% | 17,749,130 |
| May 22, 2024 | 14.88 | 17.40 | 14.80 | 15.70 | 15.70 | 5.30% | 30,259,203 |
| May 21, 2024 | 14.34 | 15.69 | 14.06 | 14.91 | 14.91 | 0.81% | 16,835,913 |
| May 20, 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14.79 | 13.68% | 14,272,460 |
| May 17, 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13.01 | -9.65% | 13,906,467 |
| May 16, 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 14.40 | 11.63% | 24,873,452 |
| May 15, 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 12.90 | -4.30% | 26,671,753 |
| May 14, 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 13.48 | 2.82% | 56,549,364 |
| May 13, 2024 | 9.69 | 13.97 | 9.52 | 13.11 | 13.11 | 47.64% | 123,507,768 |
| May 10, 2024 | 10.02 | 11.00 | 8.61 | 8.88 | 8.88 | 98.66% | 169,424,661 |
| May 9, 2024 | 4.48 | 4.56 | 4.43 | 4.47 | 4.47 | - | 4,533,199 |
| May 8, 2024 | 4.54 | 4.56 | 4.43 | 4.47 | 4.47 | -3.04% | 3,080,374 |
| May 7, 2024 | 4.94 | 4.94 | 4.48 | 4.61 | 4.61 | -3.15% | 5,271,344 |
| May 6, 2024 | 4.93 | 5.05 | 4.73 | 4.76 | 4.76 | -3.45% | 4,846,191 |