Novavax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	8.00	8.16	7.76	8.06	8.06	0.75%	3,469,118
Nov 19, 2024	7.80	8.10	7.65	8.00	8.00	2.17%	4,253,691
Nov 18, 2024	7.41	8.01	7.37	7.83	7.83	6.97%	6,887,776
Nov 15, 2024	7.14	7.33	6.81	7.32	7.32	1.39%	9,347,968
Nov 14, 2024	7.80	7.94	7.17	7.22	7.22	-7.02%	9,033,184
Nov 13, 2024	8.44	8.56	7.76	7.77	7.77	-8.22%	7,377,013
Nov 12, 2024	8.05	8.90	7.89	8.46	8.46	-6.10%	10,807,416
Nov 11, 2024	9.89	10.39	8.90	9.01	9.01	1.12%	14,660,238
Nov 8, 2024	9.25	9.25	8.84	8.91	8.91	-2.94%	3,766,670
Nov 7, 2024	9.16	9.34	8.99	9.18	9.18	2.46%	3,088,626
Nov 6, 2024	9.06	9.27	8.43	8.96	8.96	-5.08%	6,500,973
Nov 5, 2024	9.00	9.48	8.86	9.44	9.44	3.51%	3,520,318
Nov 4, 2024	9.20	9.30	8.90	9.12	9.12	-2.46%	4,256,476
Nov 1, 2024	9.69	9.87	9.29	9.35	9.35	-2.71%	4,439,192
Oct 31, 2024	9.83	9.90	9.51	9.61	9.61	-2.34%	3,561,054
Oct 30, 2024	10.00	10.07	9.71	9.84	9.84	-2.28%	4,003,438
Oct 29, 2024	10.24	10.63	9.88	10.07	10.07	-1.76%	4,532,647
Oct 28, 2024	9.90	10.48	9.73	10.25	10.25	5.18%	5,136,188
Oct 25, 2024	9.90	9.92	9.52	9.75	9.75	-1.76%	5,008,140
Oct 24, 2024	10.00	10.16	9.85	9.92	9.92	-0.80%	3,542,469
Oct 23, 2024	10.10	10.24	9.92	10.00	10.00	-1.19%	3,398,777
Oct 22, 2024	10.14	10.35	10.01	10.12	10.12	-0.20%	3,532,303
Oct 21, 2024	10.10	10.22	9.90	10.14	10.14	-0.39%	4,789,741
Oct 18, 2024	10.40	10.80	10.10	10.18	10.18	-1.64%	7,053,168
Oct 17, 2024	10.16	10.42	9.87	10.35	10.35	1.97%	9,870,378
Oct 16, 2024	10.43	10.67	9.62	10.15	10.15	-19.44%	32,329,645
Oct 15, 2024	12.67	12.86	12.38	12.60	12.60	-0.16%	3,308,216
Oct 14, 2024	12.43	13.34	12.23	12.62	12.62	0.72%	5,644,784
Oct 11, 2024	12.72	13.04	12.34	12.53	12.53	-2.91%	5,776,222
Oct 10, 2024	12.60	13.33	12.60	12.91	12.91	1.77%	4,467,858
Oct 9, 2024	13.17	13.35	12.60	12.68	12.68	-2.76%	6,064,805
Oct 8, 2024	12.98	13.61	12.94	13.04	13.04	0.15%	3,490,190
Oct 7, 2024	13.72	13.77	12.83	13.02	13.02	-4.34%	4,579,444
Oct 4, 2024	14.46	14.70	13.18	13.61	13.61	-5.62%	7,537,471
Oct 3, 2024	14.07	15.09	14.01	14.42	14.42	-1.77%	7,036,663
Oct 2, 2024	12.32	15.22	12.18	14.68	14.68	19.16%	17,520,861
Oct 1, 2024	12.60	12.66	11.71	12.32	12.32	-2.45%	6,407,583
Sep 30, 2024	13.21	13.45	12.62	12.63	12.63	-5.04%	4,131,379
Sep 27, 2024	12.32	13.48	12.15	13.30	13.30	9.51%	7,035,425
Sep 26, 2024	12.27	12.46	11.95	12.15	12.15	0.87%	3,857,195
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