Novavax, Inc. - Price History
Monthly price history for NVAX (Novavax, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.65 | $4.65 |
| March 2024 | $4.78 | $4.78 |
| February 2024 | $4.94 | $4.94 |
| January 2024 | $4 | $4 |
| December 2023 | $4.80 | $4.80 |
| November 2023 | $5.50 | $5.50 |
| October 2023 | $6.66 | $6.66 |
| September 2023 | $7.24 | $7.24 |
| August 2023 | $8 | $8 |
| July 2023 | $9.28 | $9.28 |
| June 2023 | $7.43 | $7.43 |
| May 2023 | $8.05 | $8.05 |
| April 2023 | $7.67 | $7.67 |
| March 2023 | $6.93 | $6.93 |
| February 2023 | $9.26 | $9.26 |
| January 2023 | $10.91 | $10.91 |
| December 2022 | $10.28 | $10.28 |
| November 2022 | $16.49 | $16.49 |
| October 2022 | $22.27 | $22.27 |
| September 2022 | $18.20 | $18.20 |
| August 2022 | $33.04 | $33.04 |
| July 2022 | $54.51 | $54.51 |
| June 2022 | $51.43 | $51.43 |
| May 2022 | $55.33 | $55.33 |
| April 2022 | $45.07 | $45.07 |
| March 2022 | $73.65 | $73.65 |
| February 2022 | $83.37 | $83.37 |
| January 2022 | $93.70 | $93.70 |
| December 2021 | $143.07 | $143.07 |
| November 2021 | $208.63 | $208.63 |
| October 2021 | $148.83 | $148.83 |
| September 2021 | $207.31 | $207.31 |
| August 2021 | $238.54 | $238.54 |
| July 2021 | $179.33 | $179.33 |
| June 2021 | $212.31 | $212.31 |
| May 2021 | $147.62 | $147.62 |
| April 2021 | $236.93 | $236.93 |
| March 2021 | $181.31 | $181.31 |
| February 2021 | $231.23 | $231.23 |
| January 2021 | $220.94 | $220.94 |
| December 2020 | $111.51 | $111.51 |
| November 2020 | $139.50 | $139.50 |
| October 2020 | $80.71 | $80.71 |
| September 2020 | $108.35 | $108.35 |
| August 2020 | $110.34 | $110.34 |
| July 2020 | $143.10 | $143.10 |
| June 2020 | $83.35 | $83.35 |
| May 2020 | $46.04 | $46.04 |
| April 2020 | $18.13 | $18.13 |
| March 2020 | $13.58 | $13.58 |
| February 2020 | $16 | $16 |
| January 2020 | $7.62 | $7.62 |
| December 2019 | $3.98 | $3.98 |
| November 2019 | $4.85 | $4.85 |
| October 2019 | $4.17 | $4.17 |
| September 2019 | $5.02 | $5.02 |
| August 2019 | $5.97 | $5.97 |
| July 2019 | $4.31 | $4.31 |
| June 2019 | $5.86 | $5.86 |
| May 2019 | $5.68 | $5.68 |
| April 2019 | $10.63 | $0.53 |
| March 2019 | $11.02 | $0.55 |
| February 2019 | $14.10 | $0.70 |
| January 2019 | $46.80 | $2.34 |
| December 2018 | $36.80 | $1.84 |
| November 2018 | $41.40 | $2.07 |
| October 2018 | $35.20 | $1.76 |
| September 2018 | $37.60 | $1.88 |
| August 2018 | $31.20 | $1.56 |
| July 2018 | $25.40 | $1.27 |
| June 2018 | $26.80 | $1.34 |
| May 2018 | $32.60 | $1.63 |
| April 2018 | $31.20 | $1.56 |
| March 2018 | $42 | $2.10 |
| February 2018 | $43.40 | $2.17 |
| January 2018 | $40.40 | $2.02 |
| December 2017 | $24.80 | $1.24 |
| November 2017 | $27.20 | $1.36 |
| October 2017 | $21.80 | $1.09 |
| September 2017 | $22.80 | $1.14 |
| August 2017 | $21 | $1.05 |
| July 2017 | $20.80 | $1.04 |
| June 2017 | $23 | $1.15 |
| May 2017 | $18.43 | $0.92 |
| April 2017 | $16.32 | $0.82 |
| March 2017 | $25.60 | $1.28 |
| February 2017 | $30.20 | $1.51 |
| January 2017 | $26.20 | $1.31 |
| December 2016 | $25.20 | $1.26 |
| November 2016 | $24.20 | $1.21 |
| October 2016 | $30.40 | $1.52 |
| September 2016 | $41.60 | $2.08 |
| August 2016 | $136.80 | $6.84 |
| July 2016 | $146.40 | $7.32 |
| June 2016 | $145.40 | $7.27 |
| May 2016 | $121.80 | $6.09 |
| April 2016 | $104.80 | $5.24 |
| March 2016 | $103.20 | $5.16 |
| February 2016 | $87.20 | $4.36 |
| January 2016 | $103 | $5.15 |
| December 2015 | $167.80 | $8.39 |
| November 2015 | $171.20 | $8.56 |
| October 2015 | $135 | $6.75 |
| September 2015 | $141.40 | $7.07 |
| August 2015 | $215.40 | $10.77 |
| July 2015 | $241.20 | $12.06 |
| June 2015 | $222.80 | $11.14 |
| May 2015 | $180 | $9 |
| April 2015 | $154.60 | $7.73 |
| March 2015 | $165.40 | $8.27 |
| February 2015 | $183 | $9.15 |
| January 2015 | $156.20 | $7.81 |
| December 2014 | $118.60 | $5.93 |
| November 2014 | $106.80 | $5.34 |
| October 2014 | $112 | $5.60 |
| September 2014 | $83.40 | $4.17 |
| August 2014 | $93.80 | $4.69 |
| July 2014 | $86.80 | $4.34 |
| June 2014 | $92.40 | $4.62 |
| May 2014 | $94.20 | $4.71 |
| April 2014 | $87.60 | $4.38 |
| March 2014 | $90.60 | $4.53 |
| February 2014 | $128 | $6.40 |
| January 2014 | $108.80 | $5.44 |
| December 2013 | $102.40 | $5.12 |
| November 2013 | $74.40 | $3.72 |
| October 2013 | $61.90 | $3.10 |
| September 2013 | $63 | $3.15 |
| August 2013 | $63 | $3.15 |
| July 2013 | $53.80 | $2.69 |
| June 2013 | $41 | $2.05 |
| May 2013 | $38.20 | $1.91 |
| April 2013 | $47 | $2.35 |
| March 2013 | $45.60 | $2.28 |
| February 2013 | $36.40 | $1.82 |
| January 2013 | $35.80 | $1.79 |
| December 2012 | $37.80 | $1.89 |
| November 2012 | $37 | $1.85 |
| October 2012 | $42 | $2.10 |
| September 2012 | $43.20 | $2.16 |
| August 2012 | $40.80 | $2.04 |
| July 2012 | $44.60 | $2.23 |
| June 2012 | $31.20 | $1.56 |
| May 2012 | $25.40 | $1.27 |
| April 2012 | $27.20 | $1.36 |
| March 2012 | $25.20 | $1.26 |
| February 2012 | $25.40 | $1.27 |
| January 2012 | $30.20 | $1.51 |
| December 2011 | $25.20 | $1.26 |
| November 2011 | $27.60 | $1.38 |
| October 2011 | $31.60 | $1.58 |
| September 2011 | $32 | $1.60 |
| August 2011 | $37 | $1.85 |
| July 2011 | $37.40 | $1.87 |
| June 2011 | $40.40 | $2.02 |
| May 2011 | $48.20 | $2.41 |
| April 2011 | $51.30 | $2.56 |
| March 2011 | $51.80 | $2.59 |
| February 2011 | $52 | $2.60 |
| January 2011 | $43.20 | $2.16 |
| December 2010 | $48.60 | $2.43 |
| November 2010 | $44.60 | $2.23 |
| October 2010 | $48.60 | $2.43 |
| September 2010 | $43.80 | $2.19 |
| August 2010 | $40.20 | $2.01 |
| July 2010 | $44.60 | $2.23 |
| June 2010 | $43.40 | $2.17 |
| May 2010 | $48.20 | $2.41 |
| April 2010 | $56.60 | $2.83 |
| March 2010 | $46.20 | $2.31 |
| February 2010 | $43.60 | $2.18 |
| January 2010 | $43.40 | $2.17 |
| December 2009 | $53.20 | $2.66 |
| November 2009 | $60 | $3 |
| October 2009 | $76.80 | $3.84 |
| September 2009 | $79.20 | $3.96 |
| August 2009 | $120.80 | $6.04 |
| July 2009 | $86.80 | $4.34 |
| June 2009 | $65.60 | $3.28 |
| May 2009 | $36.80 | $1.84 |
| April 2009 | $48.80 | $2.44 |
| March 2009 | $20.40 | $1.02 |
| February 2009 | $16.40 | $0.82 |
| January 2009 | $31.80 | $1.59 |
| December 2008 | $37.80 | $1.89 |
| November 2008 | $42.40 | $2.12 |
| October 2008 | $45 | $2.25 |
| September 2008 | $58 | $2.90 |
| August 2008 | $55.20 | $2.76 |
| July 2008 | $50.40 | $2.52 |
| June 2008 | $49.80 | $2.49 |
| May 2008 | $60 | $3 |
| April 2008 | $47.40 | $2.37 |
| March 2008 | $53.20 | $2.66 |
| February 2008 | $56 | $2.80 |
| January 2008 | $62.40 | $3.12 |
| December 2007 | $66.60 | $3.33 |
| November 2007 | $72.80 | $3.64 |
| October 2007 | $84 | $4.20 |
| September 2007 | $71.80 | $3.59 |
| August 2007 | $65.60 | $3.28 |
| July 2007 | $59.40 | $2.97 |
| June 2007 | $58 | $2.90 |
| May 2007 | $58.20 | $2.91 |
| April 2007 | $59.20 | $2.96 |
| March 2007 | $51.80 | $2.59 |
| February 2007 | $66.40 | $3.32 |
| January 2007 | $82 | $4.10 |
| December 2006 | $82 | $4.10 |
| November 2006 | $100 | $5 |
| October 2006 | $89.40 | $4.47 |
| September 2006 | $75.80 | $3.79 |
| August 2006 | $84.60 | $4.23 |
| July 2006 | $77.40 | $3.87 |
| June 2006 | $100.80 | $5.04 |
| May 2006 | $101.40 | $5.07 |
| April 2006 | $108.40 | $5.42 |
| March 2006 | $159.60 | $7.98 |
| February 2006 | $116 | $5.80 |
| January 2006 | $84 | $4.20 |
| December 2005 | $77 | $3.85 |
| November 2005 | $69.40 | $3.47 |
| October 2005 | $80.80 | $4.04 |
| September 2005 | $35 | $1.75 |
| August 2005 | $30.20 | $1.51 |
| July 2005 | $20 | $1 |
| June 2005 | $26.40 | $1.32 |
| May 2005 | $27.40 | $1.37 |
| April 2005 | $32 | $1.60 |
| March 2005 | $28.20 | $1.41 |
| February 2005 | $44.60 | $2.23 |
| January 2005 | $48 | $2.40 |
| December 2004 | $65.20 | $3.26 |
| November 2004 | $68.40 | $3.42 |
| October 2004 | $78.60 | $3.93 |
| September 2004 | $62.40 | $3.12 |
| August 2004 | $67 | $3.35 |
| July 2004 | $94.20 | $4.71 |
| June 2004 | $107.80 | $5.39 |
| May 2004 | $93.80 | $4.69 |
| April 2004 | $100 | $5 |
| March 2004 | $117.20 | $5.86 |
| February 2004 | $124.80 | $6.24 |
| January 2004 | $123 | $6.15 |
| December 2003 | $120 | $6 |
| November 2003 | $115 | $5.75 |
| October 2003 | $136.20 | $6.81 |
| September 2003 | $146.80 | $7.34 |
| August 2003 | $122.60 | $6.13 |
| July 2003 | $128.80 | $6.44 |
| June 2003 | $110 | $5.50 |
| May 2003 | $76 | $3.80 |
| April 2003 | $80 | $4 |
| March 2003 | $80 | $4 |
| February 2003 | $85 | $4.25 |
| January 2003 | $53.20 | $2.66 |
| December 2002 | $52 | $2.60 |
| November 2002 | $75.80 | $3.79 |
| October 2002 | $79.20 | $3.96 |
| September 2002 | $86.60 | $4.33 |
| August 2002 | $68.20 | $3.41 |
| July 2002 | $64.20 | $3.21 |
| June 2002 | $84 | $4.20 |
| May 2002 | $92 | $4.60 |
| April 2002 | $100 | $5 |
| March 2002 | $228.80 | $11.44 |
| February 2002 | $207.60 | $10.38 |
| January 2002 | $199.40 | $9.97 |
| December 2001 | $282 | $14.10 |
| November 2001 | $226 | $11.30 |
| October 2001 | $244.80 | $12.24 |
| September 2001 | $282 | $14.10 |
| August 2001 | $265 | $13.25 |
| July 2001 | $221 | $11.05 |
| June 2001 | $220 | $11 |
| May 2001 | $182.20 | $9.11 |
| April 2001 | $171 | $8.55 |
| March 2001 | $156 | $7.80 |
| February 2001 | $160.20 | $8.01 |
| January 2001 | $208 | $10.40 |
| December 2000 | $170 | $8.50 |
| November 2000 | $155.60 | $7.78 |
| October 2000 | $148 | $7.40 |
| September 2000 | $182 | $9.10 |
| August 2000 | $183.75 | $9.19 |
| July 2000 | $137.50 | $6.88 |
| June 2000 | $146.25 | $7.31 |
| May 2000 | $118.75 | $5.94 |
| April 2000 | $117.50 | $5.88 |
| March 2000 | $160 | $8 |
| February 2000 | $175 | $8.75 |
| January 2000 | $130 | $6.50 |
| December 1999 | $112.50 | $5.62 |
| November 1999 | $97.50 | $4.88 |
| October 1999 | $93.75 | $4.69 |
| September 1999 | $83.75 | $4.19 |
| August 1999 | $76.25 | $3.81 |
| July 1999 | $76.25 | $3.81 |
| June 1999 | $70 | $3.50 |
| May 1999 | $81.25 | $4.06 |
| April 1999 | $70 | $3.50 |
| March 1999 | $75 | $3.75 |
| February 1999 | $51.25 | $2.56 |
| January 1999 | $48.75 | $2.44 |
| December 1998 | $38.75 | $1.94 |
| November 1998 | $42.50 | $2.12 |
| October 1998 | $46.25 | $2.31 |
| September 1998 | $28.75 | $1.44 |
| August 1998 | $31.25 | $1.56 |
| July 1998 | $60 | $3 |
| June 1998 | $80 | $4 |
| May 1998 | $80 | $4 |
| April 1998 | $88.75 | $4.44 |
| March 1998 | $81.25 | $4.06 |
| February 1998 | $88.75 | $4.44 |
| January 1998 | $107.50 | $5.38 |
| December 1997 | $100 | $5 |
| November 1997 | $87.50 | $4.38 |
| October 1997 | $95 | $4.75 |
| September 1997 | $108.75 | $5.44 |
| August 1997 | $102.50 | $5.12 |
| July 1997 | $102.50 | $5.12 |
| June 1997 | $82.50 | $4.12 |
| May 1997 | $73.75 | $3.69 |
| April 1997 | $71.25 | $3.56 |
| March 1997 | $67.50 | $3.38 |
| February 1997 | $86.25 | $4.31 |
| January 1997 | $95 | $4.75 |
| December 1996 | $68.75 | $3.44 |
| November 1996 | $70 | $3.50 |
| October 1996 | $80 | $4 |
| September 1996 | $90 | $4.50 |
| August 1996 | $85 | $4.25 |
| July 1996 | $83.75 | $4.19 |
| June 1996 | $145 | $7.25 |
| May 1996 | $157.50 | $7.88 |
| April 1996 | $117.50 | $5.88 |
| March 1996 | $122.50 | $6.12 |
| February 1996 | $117.50 | $5.88 |
| January 1996 | $95 | $4.75 |
| December 1995 | $75 | $3.75 |
NVAX
Price: $4.09
52 week price:
Earnings Per Share: -5.41 USD
P/E Ratio: -0.69
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 6.6 million
Ebitda: -37.6 millionMarket Capitalization: 558.4 million