Historical Data for Novavax Inc. (NVAX)

$ 5.74   0.96 (+20.08%) Volume: 9.56m 3:59 PM EST Jan 17, 2020
After Hours:  $ 6.10   0.36 (+6.27%) Volume: 260.19k 7:59 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 4.88 5.81 4.76 5.74 9.56m 0.96 20.08% 5.74 51.14m 31,913
01/16/20 4.50 4.85 4.49 4.78 4.38m 0.40 9.13% 4.78 20.72m 15,165
01/15/20 4.47 4.60 4.26 4.38 5.11m 0.39 9.77% 4.38 22.48m 16,517
01/14/20 3.91 4.05 3.77 3.99 925.23k 0.04 1.01% 3.99 3.61m 4,547
01/13/20 3.97 4.00 3.6518 3.95 1.77m 0.02 0.51% 3.95 6.76m 7,096
01/10/20 4.00 4.05 3.91 3.93 1.69m -0.08 -2.00% 3.93 6.67m 6,481
01/09/20 4.25 4.26 3.9401 4.01 2.1m -0.27 -6.31% 4.01 8.49m 7,921
01/08/20 4.56 4.60 4.26 4.28 1.79m -0.29 -6.35% 4.28 7.81m 6,117
01/07/20 4.60 4.66 4.53 4.57 1.04m -0.01 -0.22% 4.57 4.8m 4,525
01/06/20 4.41 4.72 4.36 4.58 2.11m 0.14 3.15% 4.58 9.67m 7,088
01/03/20 4.47 4.60 4.21 4.44 1.71m -0.05 -1.11% 4.44 7.6m 6,169
01/02/20 3.99 4.57 3.86 4.49 6.13m 0.51 12.81% 4.49 25.77m 16,590
12/31/19 3.98 4.01 3.94 3.98 1.33m -0.02 -0.50% 3.98 5.29m 4,717
12/30/19 3.98 4.02 3.96 4.00 734.92k 0.01 0.25% 4.00 2.93m 3,134
12/27/19 4.00 4.01 3.95 3.99 774.92k -0.01 -0.25% 3.99 3.09m 3,229
12/26/19 3.99 4.03 3.8719 4.00 1.2m 0.00 0.00% 4.00 4.79m 3,993
12/24/19 4.00 4.03 3.965 4.00 603.09k 0.00 0.00% 4.00 2.41m 2,113
12/23/19 4.04 4.095 3.94 4.00 1.07m -0.01 -0.25% 4.00 4.29m 4,706
12/20/19 4.08 4.08 3.93 4.01 1.39m 0.00 0.00% 4.01 5.58m 4,486