The closing price for Novavax (NVAX) in 2019 was $3.98, on December 31, 2019. It was down 88.4% for the year. The latest price is $9.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $3.98 | $4.01 | $3.94 | $3.98 | 1,324,900 |
December 30 2019 | $3.98 | $4.02 | $3.96 | $4.00 | 734,600 |
December 27 2019 | $4.00 | $4.01 | $3.95 | $3.99 | 774,900 |
December 26 2019 | $3.99 | $4.03 | $3.87 | $4.00 | 1,202,100 |
December 24 2019 | $4.00 | $4.03 | $3.97 | $4.00 | 603,100 |
December 23 2019 | $4.04 | $4.10 | $3.94 | $4.00 | 1,070,000 |
December 20 2019 | $4.08 | $4.08 | $3.93 | $4.01 | 1,390,600 |
December 19 2019 | $3.98 | $4.04 | $3.85 | $4.01 | 950,400 |
December 18 2019 | $4.00 | $4.01 | $3.91 | $3.96 | 524,400 |
December 17 2019 | $3.95 | $4.02 | $3.95 | $3.99 | 884,100 |
December 16 2019 | $4.02 | $4.04 | $3.91 | $4.00 | 1,089,200 |
December 13 2019 | $4.05 | $4.09 | $3.94 | $4.03 | 1,365,700 |
December 12 2019 | $4.13 | $4.14 | $3.92 | $3.99 | 1,096,300 |
December 11 2019 | $4.14 | $4.29 | $4.06 | $4.09 | 838,100 |
December 10 2019 | $4.17 | $4.25 | $4.07 | $4.17 | 1,294,300 |
December 09 2019 | $4.35 | $4.47 | $4.16 | $4.16 | 1,077,400 |
December 06 2019 | $4.62 | $4.63 | $4.33 | $4.35 | 1,326,700 |
December 05 2019 | $4.92 | $4.94 | $4.51 | $4.55 | 1,288,000 |
December 04 2019 | $4.81 | $4.89 | $4.50 | $4.88 | 1,113,400 |
December 03 2019 | $5.12 | $5.12 | $4.65 | $4.77 | 2,263,500 |
December 02 2019 | $5.14 | $5.64 | $4.95 | $5.22 | 4,553,500 |
November 29 2019 | $4.06 | $5.00 | $4.06 | $4.85 | 3,692,700 |
November 27 2019 | $4.00 | $4.15 | $3.88 | $3.94 | 1,666,500 |
November 26 2019 | $3.83 | $3.83 | $3.70 | $3.75 | 870,500 |
November 25 2019 | $3.82 | $3.87 | $3.74 | $3.78 | 581,700 |
Daily pricing data for Novavax dates back to 12/5/1995, and may be incomplete.
