Historical Data for Novavax Inc. (NVAX)

$ 15.70   0.09 (+0.58%) Volume: 2.22m 10:30 AM EDT 6-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 15.60 16.59 15.15 15.70 2.22m 0.09 0.58% 15.70 35.54m 12,327
04/03/20 13.74 15.69 13.60 15.61 9.14m 1.75 12.63% 15.61 137.24m 44,462
04/02/20 13.65 13.9939 13.212 13.86 3.11m -0.17 -1.21% 13.86 42.23m 18,397
04/01/20 14.18 14.88 13.73 14.03 5.95m 0.45 3.31% 14.03 84.81m 29,362
03/31/20 13.93 14.36 13.25 13.58 6.3m -0.72 -5.03% 13.58 86.93m 30,431
03/30/20 13.34 14.47 12.87 14.30 6.5m 1.25 9.58% 14.30 90.57m 34,031
03/27/20 12.65 13.45 12.15 13.05 8.25m 0.31 2.43% 13.05 108.48m 33,264
03/26/20 12.10 13.00 11.91 12.74 5.29m 0.99 8.43% 12.74 65.49m 29,697
03/25/20 13.01 13.13 11.40 11.75 6.98m -1.02 -7.99% 11.75 84.76m 37,306
03/24/20 14.35 14.93 12.18 12.77 18.56m 2.01 18.68% 12.77 245.78m 97,173
03/23/20 10.71 11.17 10.03 10.76 3.06m 0.41 3.96% 10.76 32.62m 20,102
03/20/20 11.80 11.90 9.56 10.35 5.73m -1.23 -10.62% 10.35 59.39m 28,073
03/19/20 10.98 13.20 10.80 11.58 11.9m 0.93 8.73% 11.58 143.29m 51,397
03/18/20 8.85 11.48 8.80 10.65 11.02m 1.15 12.11% 10.65 117.05m 51,285
03/17/20 8.00 10.19 7.85 9.50 11.62m 2.59 37.48% 9.50 104.8m 51,842
03/16/20 7.77 8.14 6.77 6.91 4.78m -1.50 -17.84% 6.91 35.15m 26,430
03/13/20 9.50 9.73 7.52 8.41 6.12m -0.88 -9.47% 8.41 50.97m 29,067
03/12/20 9.51 10.47 9.15 9.29 5.49m -1.22 -11.61% 9.29 53.24m 29,246
03/11/20 10.51 10.80 9.3201 10.51 9.1m -0.14 -1.31% 10.51 92.12m 43,659
03/10/20 12.47 12.48 10.35 10.65 12.37m 0.63 6.29% 10.65 136.1m 57,103
03/09/20 12.51 13.00 9.6001 10.02 8.33m -2.46 -19.71% 10.02 90.97m 36,299
03/06/20 13.83 14.25 11.58 12.48 13.25m -0.39 -3.03% 12.48 170.22m 55,722