Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
9.12
-0.23 (-2.46%)
Nov 4, 2024, 4:00 PM EST - Market closed

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.209.308.909.129.12-2.46%4,115,182
Nov 1, 20249.699.879.299.359.35-2.71%4,439,192
Oct 31, 20249.839.909.519.619.61-2.34%3,561,054
Oct 30, 202410.0010.079.719.849.84-2.28%4,003,438
Oct 29, 202410.2410.639.8810.0710.07-1.76%4,532,647
Oct 28, 20249.9010.489.7310.2510.255.18%5,136,188
Oct 25, 20249.909.929.529.759.75-1.76%5,008,140
Oct 24, 202410.0010.169.859.929.92-0.80%3,542,469
Oct 23, 202410.1010.249.9210.0010.00-1.19%3,398,777
Oct 22, 202410.1410.3510.0110.1210.12-0.20%3,532,303
Oct 21, 202410.1010.229.9010.1410.14-0.39%4,789,741
Oct 18, 202410.4010.8010.1010.1810.18-1.64%7,053,168
Oct 17, 202410.1610.429.8710.3510.351.97%9,870,378
Oct 16, 202410.4310.679.6210.1510.15-19.44%32,329,645
Oct 15, 202412.6712.8612.3812.6012.60-0.16%3,308,216
Oct 14, 202412.4313.3412.2312.6212.620.72%5,644,784
Oct 11, 202412.7213.0412.3412.5312.53-2.91%5,776,222
Oct 10, 202412.6013.3312.6012.9112.911.77%4,467,858
Oct 9, 202413.1713.3512.6012.6812.68-2.76%6,064,805
Oct 8, 202412.9813.6112.9413.0413.040.15%3,490,190
Oct 7, 202413.7213.7712.8313.0213.02-4.34%4,579,444
Oct 4, 202414.4614.7013.1813.6113.61-5.62%7,537,471
Oct 3, 202414.0715.0914.0114.4214.42-1.77%7,036,663
Oct 2, 202412.3215.2212.1814.6814.6819.16%17,520,861
Oct 1, 202412.6012.6611.7112.3212.32-2.45%6,407,583
Sep 30, 202413.2113.4512.6212.6312.63-5.04%4,131,379
Sep 27, 202412.3213.4812.1513.3013.309.51%7,035,425
Sep 26, 202412.2712.4611.9512.1512.150.87%3,857,195
Sep 25, 202413.6614.1711.9012.0412.04-9.41%11,730,568
Sep 24, 202412.8613.6812.6213.2913.293.83%6,562,905
Sep 23, 202413.0113.3012.6912.8012.80-0.85%3,971,618
Sep 20, 202412.5213.3612.3412.9112.913.12%8,929,099
Sep 19, 202412.7913.1312.3512.5212.52-0.32%5,001,930
Sep 18, 202412.9513.3812.4312.5612.56-2.86%5,721,486
Sep 17, 202413.3213.9012.7012.9312.93-2.05%6,155,953
Sep 16, 202413.6113.8313.1113.2013.20-3.01%5,561,448
Sep 13, 202411.8714.0311.8213.6113.6114.18%12,215,153
Sep 12, 202411.7512.1711.0911.9211.92-3.01%5,769,257
Sep 11, 202412.7012.9111.9812.2912.29-3.23%4,788,861
Sep 10, 202412.7512.8912.2412.7012.70-0.63%3,248,199
Sep 9, 202411.7612.8411.7112.7812.789.89%5,405,045
Sep 6, 202411.9112.1211.4311.6311.63-2.68%2,767,404
Sep 5, 202411.8612.1011.2611.9511.950.67%3,775,525
Sep 4, 202412.5813.8411.6411.8711.87-6.31%12,137,451
Sep 3, 202412.2913.2012.2612.6712.672.34%8,562,199
Aug 30, 202411.4512.4911.1312.3812.388.60%9,808,097
Aug 29, 202411.1611.6210.9311.4011.402.43%2,568,288
Aug 28, 202411.1211.3410.9411.1311.13-0.18%2,682,103
Aug 27, 202411.4311.4410.9611.1511.15-3.13%3,076,826
Aug 26, 202411.9511.9611.3911.5111.51-4.00%3,295,290
Aug 23, 202411.9712.2211.7711.9911.990.25%4,406,188
Aug 22, 202413.0313.0311.9311.9611.96-7.57%4,776,351
Aug 21, 202413.2013.3512.7012.9412.94-0.61%4,745,195
Aug 20, 202413.6613.8013.0013.0213.02-6.33%4,572,287
Aug 19, 202413.0914.0912.7513.9013.907.25%6,745,038
Aug 16, 202412.7213.2512.5512.9612.962.53%4,658,472
Aug 15, 202412.3712.8512.2812.6412.643.69%4,005,998
Aug 14, 202412.2912.5811.9612.1912.190.25%4,701,764
Aug 13, 202411.9912.1911.4912.1612.162.62%3,870,852
Aug 12, 202411.3812.0511.0411.8511.852.16%4,723,098
Aug 9, 202411.5812.3411.3511.6011.60-0.68%5,333,208
Aug 8, 20249.0011.878.8711.6811.689.06%12,509,611
Aug 7, 202411.7911.8010.5810.7110.71-7.11%7,293,345
Aug 6, 202411.6111.8111.0111.5311.531.32%3,524,260
Aug 5, 202410.1711.5510.1511.3811.38-3.40%5,131,838
Aug 2, 202411.9312.3911.5111.7811.78-6.28%5,944,604
Aug 1, 202412.1012.8411.7812.5712.57-1.87%6,465,574
Jul 31, 202412.2013.0712.0512.8112.815.00%9,339,897
Jul 30, 202414.4414.9011.6312.2012.20-25.70%22,630,905
Jul 29, 202417.0017.2215.8816.4216.42-4.03%5,237,632
Jul 26, 202417.0417.8116.8217.1117.112.64%7,143,752
Jul 25, 202415.5417.4515.4116.6716.678.25%11,059,437
Jul 24, 202415.7716.6415.2815.4015.40-6.04%8,027,814
Jul 23, 202414.8016.4514.6516.3916.399.71%6,796,027
Jul 22, 202414.0714.9613.9714.9414.947.87%5,004,694
Jul 19, 202414.8514.9413.7713.8513.85-7.42%5,476,867
Jul 18, 202415.9616.8914.7414.9614.96-5.62%8,562,702
Jul 17, 202416.2016.5715.1815.8515.85-3.59%8,699,379
Jul 16, 202414.6716.9414.6616.4416.448.73%14,858,625
Jul 15, 202413.6015.2613.2715.1215.1215.33%12,054,571
Jul 12, 202413.2713.8613.0013.1113.111.16%7,145,625
Jul 11, 202412.0312.9812.0312.9612.968.54%7,944,143
Jul 10, 202411.8912.0411.7011.9411.940.84%5,747,054
Jul 9, 202412.0612.1211.7011.8411.84-1.82%3,263,817
Jul 8, 202411.9012.3911.6812.0612.061.34%5,535,636
Jul 5, 202412.4612.5011.6911.9011.90-5.18%5,806,859
Jul 3, 202412.9813.2112.4412.5512.55-3.24%5,439,534
Jul 2, 202412.7913.1212.5512.9712.971.89%3,770,458
Jul 1, 202412.6713.7612.4512.7312.730.55%8,605,294
Jun 28, 202412.9313.0712.3512.6612.66-1.33%10,116,168
Jun 27, 202413.2013.3112.7712.8312.83-2.14%4,744,547
Jun 26, 202413.8013.9012.8313.1113.11-6.36%9,419,369
Jun 25, 202413.8114.1413.6914.0014.00-0.14%5,262,630
Jun 24, 202414.0214.8513.9214.0214.020.14%8,542,696
Jun 21, 202414.0114.4313.5914.0014.00-0.43%23,829,430
Jun 20, 202413.6814.3613.3014.0614.061.99%10,846,379
Jun 18, 202413.9914.4813.0613.7913.79-1.89%14,578,912
Jun 17, 202414.3414.7813.8514.0514.05-2.43%9,382,087
Jun 14, 202414.3214.8913.5014.4014.40-4.32%17,326,785
Jun 13, 202415.9616.0614.9115.0515.05-5.11%9,378,558