The closing price for Novavax (NVAX) between 2020 and 2022 was $10.28, on December 30, 2022. It was up 157.6% in that time. The latest price is $8.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $9.55 | $10.54 | $8.75 | $10.28 | 27,620,987 |
Week of December 19 2022 | $11.11 | $11.30 | $9.56 | $9.66 | 27,798,868 |
Week of December 12 2022 | $16.75 | $18.55 | $9.36 | $11.03 | 91,703,022 |
Week of December 05 2022 | $16.44 | $17.96 | $15.84 | $16.51 | 21,120,015 |
Week of November 28 2022 | $16.47 | $18.06 | $15.53 | $16.52 | 27,899,064 |
Week of November 21 2022 | $19.37 | $19.51 | $16.32 | $16.54 | 15,033,309 |
Week of November 14 2022 | $24.92 | $25.66 | $19.36 | $19.66 | 19,270,170 |
Week of November 07 2022 | $19.52 | $25.17 | $18.22 | $25.04 | 27,589,756 |
Week of October 31 2022 | $22.88 | $25.30 | $18.66 | $19.40 | 21,176,751 |
Week of October 24 2022 | $19.35 | $24.65 | $18.42 | $23.02 | 23,512,123 |
Week of October 17 2022 | $20.06 | $21.18 | $16.84 | $19.34 | 30,223,863 |
Week of October 10 2022 | $16.45 | $21.87 | $16.00 | $19.67 | 46,464,150 |
Week of October 03 2022 | $18.35 | $19.76 | $16.23 | $16.30 | 17,227,958 |
Week of September 26 2022 | $20.85 | $21.97 | $17.85 | $18.20 | 27,499,182 |
Week of September 19 2022 | $29.82 | $29.94 | $20.46 | $21.00 | 27,704,243 |
Week of September 12 2022 | $32.03 | $33.37 | $29.50 | $30.41 | 19,189,748 |
Week of September 05 2022 | $30.33 | $32.05 | $28.25 | $31.72 | 15,016,234 |
Week of August 29 2022 | $34.92 | $37.27 | $30.33 | $30.39 | 19,128,420 |
Week of August 22 2022 | $35.64 | $37.91 | $34.57 | $35.20 | 15,109,421 |
Week of August 15 2022 | $42.48 | $44.02 | $35.80 | $36.22 | 25,369,704 |
Week of August 08 2022 | $60.82 | $62.75 | $38.16 | $41.47 | 58,582,681 |
Week of August 01 2022 | $53.77 | $63.24 | $52.81 | $60.27 | 19,184,737 |
Week of July 25 2022 | $54.10 | $58.73 | $52.12 | $54.51 | 21,044,832 |
Week of July 18 2022 | $55.80 | $64.50 | $51.27 | $54.85 | 42,594,761 |
Week of July 11 2022 | $74.09 | $75.33 | $47.68 | $54.43 | 68,732,406 |
Daily pricing data for Novavax dates back to 12/5/1995, and may be incomplete.
