NasdaqGS - Delayed Quote • USD
Novavax, Inc. (NVAX)
At close: 4:00 PM EDT
After hours: 5:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9700 | 4.1300 | 3.9200 | 4.0900 | 4.0900 | 3,005,310 |
| Apr 25, 2024 | 4.0900 | 4.1200 | 3.9000 | 3.9500 | 3.9500 | 3,380,700 |
| Apr 24, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 3,000,800 |
| Apr 23, 2024 | 4.0900 | 4.3600 | 4.0800 | 4.1900 | 4.1900 | 3,600,700 |
| Apr 22, 2024 | 3.9900 | 4.1300 | 3.9100 | 4.0700 | 4.0700 | 2,302,000 |
| Apr 19, 2024 | 3.8900 | 4.0200 | 3.8600 | 3.9700 | 3.9700 | 2,906,700 |
| Apr 18, 2024 | 3.8900 | 3.9900 | 3.8100 | 3.8900 | 3.8900 | 2,862,000 |
| Apr 17, 2024 | 4.0000 | 4.0500 | 3.8800 | 3.8900 | 3.8900 | 3,723,800 |
| Apr 16, 2024 | 4.0700 | 4.1100 | 3.9500 | 3.9900 | 3.9900 | 3,719,400 |
| Apr 15, 2024 | 4.4200 | 4.4300 | 4.1000 | 4.1200 | 4.1200 | 5,326,700 |
| Apr 12, 2024 | 4.3000 | 4.4800 | 4.2400 | 4.2800 | 4.2800 | 3,998,500 |
| Apr 11, 2024 | 4.3400 | 4.3600 | 4.2300 | 4.3000 | 4.3000 | 3,008,000 |
| Apr 10, 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2600 | 4.2600 | 5,292,400 |
| Apr 9, 2024 | 4.4200 | 4.6500 | 4.3900 | 4.4200 | 4.4200 | 3,639,600 |
| Apr 8, 2024 | 4.4200 | 4.4800 | 4.3600 | 4.4300 | 4.4300 | 2,050,600 |
| Apr 5, 2024 | 4.3900 | 4.5400 | 4.3200 | 4.4200 | 4.4200 | 3,542,200 |
| Apr 4, 2024 | 4.5500 | 4.7500 | 4.4400 | 4.4400 | 4.4400 | 4,319,200 |
| Apr 3, 2024 | 4.4900 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 3,550,600 |
| Apr 2, 2024 | 4.8100 | 4.8100 | 4.4600 | 4.5300 | 4.5300 | 4,451,300 |
| Apr 1, 2024 | 4.8200 | 4.8500 | 4.6100 | 4.6500 | 4.6500 | 4,384,200 |
| Mar 28, 2024 | 4.8400 | 4.9500 | 4.7600 | 4.7800 | 4.7800 | 3,616,400 |
| Mar 27, 2024 | 4.7300 | 4.8500 | 4.6800 | 4.8500 | 4.8500 | 3,836,400 |
| Mar 26, 2024 | 4.8900 | 4.9200 | 4.7000 | 4.7100 | 4.7100 | 5,216,900 |
| Mar 25, 2024 | 4.6800 | 4.9100 | 4.6600 | 4.8100 | 4.8100 | 3,588,100 |
| Mar 22, 2024 | 4.6900 | 4.7700 | 4.6300 | 4.7000 | 4.7000 | 2,791,100 |
| Mar 21, 2024 | 4.8600 | 5.0700 | 4.7100 | 4.7200 | 4.7200 | 3,968,500 |
| Mar 20, 2024 | 4.9500 | 4.9500 | 4.6400 | 4.8300 | 4.8300 | 7,352,200 |
| Mar 19, 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9400 | 4.9400 | 4,024,300 |
| Mar 18, 2024 | 5.2400 | 5.3700 | 5.1000 | 5.1400 | 5.1400 | 3,160,200 |
| Mar 15, 2024 | 4.9700 | 5.4000 | 4.9100 | 5.2900 | 5.2900 | 8,808,900 |
| Mar 14, 2024 | 5.2000 | 5.2700 | 4.9200 | 4.9800 | 4.9800 | 5,180,800 |
| Mar 13, 2024 | 5.0500 | 5.2900 | 4.9900 | 5.2500 | 5.2500 | 5,140,600 |
| Mar 12, 2024 | 5.1600 | 5.2200 | 4.9800 | 5.0600 | 5.0600 | 4,058,700 |
| Mar 11, 2024 | 5.4500 | 5.6200 | 5.1200 | 5.1300 | 5.1300 | 5,836,000 |
| Mar 8, 2024 | 5.6800 | 5.9800 | 5.4300 | 5.4500 | 5.4500 | 8,234,300 |
| Mar 7, 2024 | 5.6700 | 5.8300 | 5.5600 | 5.6100 | 5.6100 | 5,944,000 |
| Mar 6, 2024 | 5.6500 | 5.8100 | 5.4100 | 5.6100 | 5.6100 | 7,714,700 |
| Mar 5, 2024 | 5.3700 | 6.0000 | 5.3400 | 5.5700 | 5.5700 | 13,751,700 |
| Mar 4, 2024 | 5.4400 | 5.5800 | 5.1000 | 5.4900 | 5.4900 | 8,916,200 |
| Mar 1, 2024 | 5.0900 | 5.5000 | 4.7600 | 5.3900 | 5.3900 | 14,756,000 |
| Feb 29, 2024 | 4.4000 | 5.1100 | 4.3800 | 4.9400 | 4.9400 | 18,992,800 |
| Feb 28, 2024 | 4.6400 | 4.7000 | 4.2300 | 4.4100 | 4.4100 | 32,269,300 |
| Feb 27, 2024 | 5.6100 | 6.0500 | 5.5300 | 6.0200 | 6.0200 | 16,386,700 |
| Feb 26, 2024 | 5.4100 | 5.7300 | 5.2800 | 5.5000 | 5.5000 | 15,167,700 |
| Feb 23, 2024 | 5.0600 | 5.4600 | 4.9100 | 5.2900 | 5.2900 | 18,647,900 |
| Feb 22, 2024 | 4.4600 | 5.4600 | 4.3800 | 4.8800 | 4.8800 | 41,467,700 |
| Feb 21, 2024 | 4.1300 | 4.2200 | 3.9200 | 3.9800 | 3.9800 | 4,851,400 |
| Feb 20, 2024 | 4.1600 | 4.2300 | 4.0800 | 4.1300 | 4.1300 | 3,396,900 |
| Feb 16, 2024 | 4.2200 | 4.3100 | 4.1100 | 4.1600 | 4.1600 | 4,122,200 |
| Feb 15, 2024 | 4.1100 | 4.3500 | 4.0700 | 4.3000 | 4.3000 | 6,628,400 |
| Feb 14, 2024 | 3.9700 | 4.1500 | 3.8700 | 4.1000 | 4.1000 | 7,064,400 |
| Feb 13, 2024 | 4.0300 | 4.0400 | 3.8100 | 3.9000 | 3.9000 | 8,270,200 |
| Feb 12, 2024 | 4.0900 | 4.3400 | 4.0000 | 4.1500 | 4.1500 | 8,241,100 |
| Feb 9, 2024 | 3.8300 | 4.1400 | 3.7400 | 4.0300 | 4.0300 | 8,227,200 |
| Feb 8, 2024 | 3.6800 | 3.8000 | 3.6000 | 3.7900 | 3.7900 | 4,688,300 |
| Feb 7, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7800 | 3.7800 | 5,180,400 |
| Feb 6, 2024 | 3.7700 | 3.9500 | 3.7000 | 3.9300 | 3.9300 | 4,633,900 |
| Feb 5, 2024 | 3.8300 | 3.8600 | 3.5300 | 3.7600 | 3.7600 | 8,981,800 |
| Feb 2, 2024 | 4.0100 | 4.0200 | 3.8200 | 3.9300 | 3.9300 | 8,278,900 |
| Feb 1, 2024 | 4.0500 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 5,146,400 |
| Jan 31, 2024 | 4.0100 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 9,126,000 |
| Jan 30, 2024 | 4.1800 | 4.2200 | 4.0200 | 4.0300 | 4.0300 | 5,645,300 |
| Jan 29, 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1900 | 4.1900 | 5,711,300 |
| Jan 26, 2024 | 4.1700 | 4.2300 | 3.9800 | 4.0600 | 4.0600 | 5,223,800 |
| Jan 25, 2024 | 4.0700 | 4.1800 | 4.0400 | 4.1000 | 4.1000 | 5,646,100 |
| Jan 24, 2024 | 4.3200 | 4.3500 | 4.0200 | 4.0500 | 4.0500 | 7,267,500 |
| Jan 23, 2024 | 4.3200 | 4.3600 | 4.1200 | 4.2600 | 4.2600 | 5,181,700 |
| Jan 22, 2024 | 4.0600 | 4.2900 | 4.0200 | 4.1800 | 4.1800 | 6,625,400 |
| Jan 19, 2024 | 4.1100 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 5,736,400 |
| Jan 18, 2024 | 4.1100 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | 6,797,400 |
| Jan 17, 2024 | 4.2200 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 6,091,600 |
| Jan 16, 2024 | 4.4300 | 4.4800 | 4.2800 | 4.3400 | 4.3400 | 7,265,500 |
| Jan 12, 2024 | 4.5600 | 4.7300 | 4.5300 | 4.5800 | 4.5800 | 6,276,600 |
| Jan 11, 2024 | 4.8000 | 4.8100 | 4.5500 | 4.5600 | 4.5600 | 8,349,100 |
| Jan 10, 2024 | 4.8700 | 4.9200 | 4.7000 | 4.8400 | 4.8400 | 8,816,800 |
| Jan 9, 2024 | 5.1000 | 5.1000 | 4.6300 | 4.8100 | 4.8100 | 15,527,000 |
| Jan 8, 2024 | 4.9600 | 5.1900 | 4.8800 | 5.1500 | 5.1500 | 8,989,100 |
| Jan 5, 2024 | 5.0200 | 5.1100 | 4.8600 | 5.0000 | 5.0000 | 7,701,900 |
| Jan 4, 2024 | 4.9100 | 5.2000 | 4.8100 | 5.1600 | 5.1600 | 9,809,600 |
| Jan 3, 2024 | 5.0000 | 5.0000 | 4.7800 | 4.8900 | 4.8900 | 14,051,700 |
| Jan 2, 2024 | 4.8200 | 5.3400 | 4.7700 | 5.0300 | 5.0300 | 13,939,800 |
| Dec 29, 2023 | 4.9000 | 5.0200 | 4.8000 | 4.8000 | 4.8000 | 7,145,600 |
| Dec 28, 2023 | 4.9500 | 5.0200 | 4.8400 | 4.9100 | 4.9100 | 7,460,100 |
| Dec 27, 2023 | 5.0200 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 8,607,300 |
| Dec 26, 2023 | 5.1500 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 4,775,900 |
| Dec 22, 2023 | 4.9400 | 5.1700 | 4.9000 | 5.0600 | 5.0600 | 7,910,000 |
| Dec 21, 2023 | 4.9900 | 5.1100 | 4.9300 | 4.9400 | 4.9400 | 8,087,800 |
| Dec 20, 2023 | 5.1800 | 5.2000 | 4.8500 | 4.9100 | 4.9100 | 14,339,100 |
| Dec 19, 2023 | 5.1800 | 5.3200 | 5.1800 | 5.2300 | 5.2300 | 5,760,900 |
| Dec 18, 2023 | 5.3600 | 5.3900 | 5.0700 | 5.1600 | 5.1600 | 11,921,200 |
| Dec 15, 2023 | 5.7300 | 5.8300 | 5.3800 | 5.4000 | 5.4000 | 19,917,500 |
| Dec 14, 2023 | 5.5800 | 5.8800 | 5.4500 | 5.6900 | 5.6900 | 15,269,300 |
| Dec 13, 2023 | 5.2100 | 5.4200 | 5.0600 | 5.3600 | 5.3600 | 10,167,900 |
| Dec 12, 2023 | 5.5700 | 5.5700 | 5.1900 | 5.3100 | 5.3100 | 8,199,200 |
| Dec 11, 2023 | 5.6200 | 5.7700 | 5.5200 | 5.5700 | 5.5700 | 6,964,800 |
| Dec 8, 2023 | 5.5000 | 5.6200 | 5.4300 | 5.5700 | 5.5700 | 4,995,100 |
| Dec 7, 2023 | 5.5800 | 5.5900 | 5.4200 | 5.5300 | 5.5300 | 5,705,600 |
| Dec 6, 2023 | 5.6000 | 5.8200 | 5.5600 | 5.5800 | 5.5800 | 5,970,700 |
| Dec 5, 2023 | 5.8000 | 6.0500 | 5.5800 | 5.5900 | 5.5900 | 8,146,700 |
| Dec 4, 2023 | 5.5200 | 5.8500 | 5.4700 | 5.7500 | 5.7500 | 6,231,700 |
| Dec 1, 2023 | 5.5000 | 5.6000 | 5.3300 | 5.5700 | 5.5700 | 6,857,200 |
| Nov 30, 2023 | 5.6000 | 5.7100 | 5.4200 | 5.5000 | 5.5000 | 5,654,300 |
| Nov 29, 2023 | 5.7700 | 5.9300 | 5.5500 | 5.5600 | 5.5600 | 6,973,200 |
| Nov 28, 2023 | 5.5200 | 5.8000 | 5.4300 | 5.7300 | 5.7300 | 6,189,800 |
| Nov 27, 2023 | 5.6000 | 5.6100 | 5.3900 | 5.4600 | 5.4600 | 4,079,800 |
| Nov 24, 2023 | 5.4700 | 5.8000 | 5.4500 | 5.5700 | 5.5700 | 3,925,600 |
| Nov 22, 2023 | 5.4000 | 5.4900 | 5.3000 | 5.4000 | 5.4000 | 4,420,400 |
| Nov 21, 2023 | 5.6200 | 5.6800 | 5.3300 | 5.3500 | 5.3500 | 4,598,300 |
| Nov 20, 2023 | 5.7500 | 5.7500 | 5.5600 | 5.7000 | 5.7000 | 5,386,900 |
| Nov 17, 2023 | 5.8200 | 5.9600 | 5.6500 | 5.7300 | 5.7300 | 6,198,700 |
| Nov 16, 2023 | 6.1200 | 6.1300 | 5.7600 | 5.8300 | 5.8300 | 7,571,000 |
| Nov 15, 2023 | 6.3300 | 6.4900 | 6.1900 | 6.2000 | 6.2000 | 5,367,000 |
| Nov 14, 2023 | 6.4700 | 6.5100 | 6.1700 | 6.2400 | 6.2400 | 6,177,100 |
| Nov 13, 2023 | 6.2700 | 6.2900 | 6.0900 | 6.2700 | 6.2700 | 4,107,000 |
| Nov 10, 2023 | 6.6800 | 6.6900 | 5.9500 | 6.2400 | 6.2400 | 9,112,700 |
| Nov 9, 2023 | 6.9300 | 7.4900 | 6.7100 | 6.7100 | 6.7100 | 9,923,600 |
| Nov 8, 2023 | 7.1900 | 7.1900 | 6.7000 | 6.8000 | 6.8000 | 6,151,100 |
| Nov 7, 2023 | 6.9000 | 7.1500 | 6.8500 | 7.0900 | 7.0900 | 4,783,600 |
| Nov 6, 2023 | 7.1300 | 7.1800 | 6.7800 | 6.8900 | 6.8900 | 5,031,200 |
| Nov 3, 2023 | 7.2800 | 7.4700 | 7.0300 | 7.0600 | 7.0600 | 5,440,700 |
| Nov 2, 2023 | 6.9500 | 7.2200 | 6.8000 | 7.1400 | 7.1400 | 5,711,200 |
| Nov 1, 2023 | 6.7000 | 7.0500 | 6.6800 | 7.0000 | 7.0000 | 6,422,300 |
| Oct 31, 2023 | 6.4900 | 6.8300 | 6.3600 | 6.6600 | 6.6600 | 5,653,700 |
| Oct 30, 2023 | 6.3200 | 6.6900 | 6.3200 | 6.5200 | 6.5200 | 4,684,100 |
| Oct 27, 2023 | 6.5000 | 6.5400 | 6.3000 | 6.3500 | 6.3500 | 3,570,900 |
| Oct 26, 2023 | 6.2000 | 6.4800 | 6.1500 | 6.4200 | 6.4200 | 5,485,500 |
| Oct 25, 2023 | 6.2300 | 6.4200 | 6.1600 | 6.2700 | 6.2700 | 4,229,400 |
| Oct 24, 2023 | 6.3400 | 6.4900 | 6.0900 | 6.2500 | 6.2500 | 4,682,400 |
| Oct 23, 2023 | 6.3500 | 6.5900 | 6.0900 | 6.1600 | 6.1600 | 6,521,700 |
| Oct 20, 2023 | 6.1300 | 6.5900 | 6.0200 | 6.4300 | 6.4300 | 6,888,400 |
| Oct 19, 2023 | 6.5700 | 6.5700 | 6.0000 | 6.1100 | 6.1100 | 6,904,100 |
| Oct 18, 2023 | 6.4000 | 6.5600 | 6.3300 | 6.4700 | 6.4700 | 6,060,600 |
| Oct 17, 2023 | 6.5500 | 6.7700 | 6.4100 | 6.4500 | 6.4500 | 7,158,900 |
| Oct 16, 2023 | 6.9700 | 7.2100 | 6.3800 | 6.6300 | 6.6300 | 15,022,000 |
| Oct 13, 2023 | 7.4000 | 7.4000 | 6.8100 | 7.0500 | 7.0500 | 12,370,500 |
| Oct 12, 2023 | 7.6000 | 7.6300 | 7.2000 | 7.4500 | 7.4500 | 8,553,200 |
| Oct 11, 2023 | 7.4300 | 8.1200 | 7.4300 | 7.6300 | 7.6300 | 10,250,700 |
| Oct 10, 2023 | 7.2200 | 7.4800 | 7.2100 | 7.3800 | 7.3800 | 4,700,100 |
| Oct 9, 2023 | 7.4300 | 7.5300 | 7.1500 | 7.1800 | 7.1800 | 6,497,800 |
| Oct 6, 2023 | 7.0000 | 7.7300 | 6.9900 | 7.6200 | 7.6200 | 11,862,100 |
| Oct 5, 2023 | 7.2500 | 7.3300 | 6.9100 | 7.1300 | 7.1300 | 8,131,100 |
| Oct 4, 2023 | 7.7100 | 7.7800 | 6.9700 | 7.3300 | 7.3300 | 13,968,700 |
| Oct 3, 2023 | 7.0800 | 8.1500 | 6.7300 | 7.6700 | 7.6700 | 29,181,300 |
| Oct 2, 2023 | 7.2400 | 7.3100 | 7.0400 | 7.0900 | 7.0900 | 5,118,000 |
| Sep 29, 2023 | 7.2900 | 7.6800 | 7.1600 | 7.2400 | 7.2400 | 8,129,600 |
| Sep 28, 2023 | 7.1900 | 7.2700 | 7.0100 | 7.1600 | 7.1600 | 3,483,700 |
| Sep 27, 2023 | 7.1800 | 7.3800 | 7.0300 | 7.1900 | 7.1900 | 4,110,600 |
| Sep 26, 2023 | 7.2000 | 7.5400 | 7.0500 | 7.1100 | 7.1100 | 7,182,300 |
| Sep 25, 2023 | 7.0700 | 7.5700 | 6.9000 | 7.3100 | 7.3100 | 8,341,400 |
| Sep 22, 2023 | 6.8700 | 7.1600 | 6.8100 | 7.1300 | 7.1300 | 6,591,200 |
| Sep 21, 2023 | 6.9400 | 7.0400 | 6.7200 | 6.8100 | 6.8100 | 9,388,000 |
| Sep 20, 2023 | 7.7300 | 7.7500 | 6.9400 | 7.0500 | 7.0500 | 14,609,400 |
| Sep 19, 2023 | 7.4100 | 7.7500 | 7.3600 | 7.6800 | 7.6800 | 10,583,300 |
| Sep 18, 2023 | 7.7700 | 7.8600 | 7.3900 | 7.4100 | 7.4100 | 6,989,500 |
| Sep 15, 2023 | 7.8900 | 8.0800 | 7.6700 | 7.7100 | 7.7100 | 10,910,100 |
| Sep 14, 2023 | 7.4200 | 8.0200 | 7.3000 | 7.9900 | 7.9900 | 13,357,500 |
| Sep 13, 2023 | 7.8900 | 7.9300 | 7.3400 | 7.3600 | 7.3600 | 12,524,900 |
| Sep 12, 2023 | 7.8600 | 8.3300 | 7.4400 | 7.9100 | 7.9100 | 12,059,100 |
| Sep 11, 2023 | 9.0200 | 9.0200 | 7.7300 | 7.8200 | 7.8200 | 19,083,200 |
| Sep 8, 2023 | 9.0300 | 9.7500 | 8.9000 | 8.9700 | 8.9700 | 11,072,900 |
| Sep 7, 2023 | 9.8200 | 9.9800 | 8.7000 | 9.1500 | 9.1500 | 19,695,200 |
| Sep 6, 2023 | 9.0700 | 10.3000 | 9.0400 | 9.7400 | 9.7400 | 28,111,000 |
| Sep 5, 2023 | 8.3200 | 9.2700 | 8.2500 | 9.0500 | 9.0500 | 19,613,400 |
| Sep 1, 2023 | 8.0400 | 8.4700 | 8.0200 | 8.2100 | 8.2100 | 8,004,100 |
| Aug 31, 2023 | 8.3600 | 8.5700 | 8.0000 | 8.0000 | 8.0000 | 7,639,400 |
| Aug 30, 2023 | 8.3000 | 8.6000 | 8.1800 | 8.3600 | 8.3600 | 6,817,600 |
| Aug 29, 2023 | 8.2400 | 8.4500 | 8.1100 | 8.3000 | 8.3000 | 5,908,600 |
| Aug 28, 2023 | 8.1500 | 9.0400 | 8.0800 | 8.3500 | 8.3500 | 14,425,600 |
| Aug 25, 2023 | 8.2400 | 8.3200 | 8.0000 | 8.0500 | 8.0500 | 5,909,100 |
| Aug 24, 2023 | 8.9900 | 9.0300 | 7.9200 | 8.2300 | 8.2300 | 10,925,300 |
| Aug 23, 2023 | 9.1000 | 9.5300 | 8.7000 | 9.0100 | 9.0100 | 12,794,100 |
| Aug 22, 2023 | 8.3000 | 9.6000 | 8.2100 | 9.1600 | 9.1600 | 27,398,000 |
| Aug 21, 2023 | 7.2500 | 8.5100 | 6.9800 | 8.0700 | 8.0700 | 17,114,200 |
| Aug 18, 2023 | 7.3300 | 7.5500 | 7.0700 | 7.1400 | 7.1400 | 4,762,100 |
| Aug 17, 2023 | 7.1500 | 7.6200 | 7.1300 | 7.3700 | 7.3700 | 6,130,700 |
| Aug 16, 2023 | 7.1500 | 7.4500 | 7.0700 | 7.1300 | 7.1300 | 3,658,300 |
| Aug 15, 2023 | 7.1500 | 7.3100 | 7.0400 | 7.2400 | 7.2400 | 4,786,800 |
| Aug 14, 2023 | 7.3000 | 7.3500 | 7.0100 | 7.2400 | 7.2400 | 4,274,400 |
| Aug 11, 2023 | 7.6900 | 7.7300 | 7.3400 | 7.3600 | 7.3600 | 6,384,500 |
| Aug 10, 2023 | 7.1600 | 8.1300 | 7.1000 | 7.6900 | 7.6900 | 13,173,300 |
| Aug 9, 2023 | 7.4400 | 7.6800 | 6.8500 | 7.1200 | 7.1200 | 10,853,700 |
| Aug 8, 2023 | 8.1200 | 8.8200 | 7.1000 | 7.2300 | 7.2300 | 30,172,000 |
| Aug 7, 2023 | 8.0800 | 8.0800 | 7.2900 | 7.5200 | 7.5200 | 8,355,800 |
| Aug 4, 2023 | 8.2400 | 8.3000 | 8.0000 | 8.0600 | 8.0600 | 4,031,800 |
| Aug 3, 2023 | 8.4800 | 8.8400 | 8.2100 | 8.2300 | 8.2300 | 4,053,600 |
| Aug 2, 2023 | 8.6200 | 8.7400 | 7.8600 | 8.4000 | 8.4000 | 7,031,700 |
| Aug 1, 2023 | 9.1400 | 9.2900 | 8.6400 | 8.7500 | 8.7500 | 4,125,500 |
| Jul 31, 2023 | 8.2500 | 9.3400 | 8.2000 | 9.2800 | 9.2800 | 8,106,300 |
| Jul 28, 2023 | 7.9900 | 8.3400 | 7.8800 | 8.2000 | 8.2000 | 4,646,200 |
| Jul 27, 2023 | 8.2500 | 8.3900 | 7.8300 | 7.8500 | 7.8500 | 4,950,100 |
| Jul 26, 2023 | 8.0200 | 8.2900 | 7.9200 | 8.2200 | 8.2200 | 2,866,200 |
| Jul 25, 2023 | 8.0000 | 8.2900 | 7.9900 | 8.0000 | 8.0000 | 4,008,900 |
| Jul 24, 2023 | 8.2700 | 8.2900 | 7.8100 | 7.9700 | 7.9700 | 3,768,200 |
| Jul 21, 2023 | 8.2000 | 8.2000 | 7.6800 | 8.1500 | 8.1500 | 4,298,100 |
| Jul 20, 2023 | 8.1600 | 8.3000 | 7.9000 | 8.0600 | 8.0600 | 4,110,700 |
| Jul 19, 2023 | 8.1500 | 8.3500 | 8.0300 | 8.1100 | 8.1100 | 4,009,900 |
| Jul 18, 2023 | 8.1300 | 8.6800 | 7.9400 | 8.1100 | 8.1100 | 4,974,700 |
| Jul 17, 2023 | 8.7000 | 8.7400 | 8.1400 | 8.1600 | 8.1600 | 4,323,500 |
| Jul 14, 2023 | 9.2100 | 9.2300 | 8.5100 | 8.6800 | 8.6800 | 5,532,500 |
| Jul 13, 2023 | 9.3800 | 9.4700 | 9.1600 | 9.2400 | 9.2400 | 3,995,200 |
| Jul 12, 2023 | 9.8800 | 9.9200 | 9.2800 | 9.3400 | 9.3400 | 5,416,900 |
| Jul 11, 2023 | 9.1100 | 10.1800 | 8.8500 | 9.6200 | 9.6200 | 15,375,300 |
| Jul 10, 2023 | 7.3500 | 9.5500 | 7.3000 | 9.3600 | 9.3600 | 28,120,700 |
| Jul 7, 2023 | 7.0500 | 7.3400 | 7.0500 | 7.2300 | 7.2300 | 3,190,400 |
| Jul 6, 2023 | 7.2500 | 7.3400 | 6.9000 | 7.0600 | 7.0600 | 4,103,300 |
| Jul 5, 2023 | 7.3800 | 7.4600 | 7.2100 | 7.3600 | 7.3600 | 3,031,100 |
| Jul 3, 2023 | 7.4800 | 7.5900 | 7.2200 | 7.3800 | 7.3800 | 2,177,900 |
| Jun 30, 2023 | 7.6200 | 7.7600 | 7.3900 | 7.4300 | 7.4300 | 3,416,100 |
| Jun 29, 2023 | 7.5300 | 7.8300 | 7.4500 | 7.5900 | 7.5900 | 5,015,200 |
| Jun 28, 2023 | 7.1700 | 7.5900 | 7.0300 | 7.5300 | 7.5300 | 6,820,600 |
| Jun 27, 2023 | 6.6900 | 7.1200 | 6.5900 | 7.0800 | 7.0800 | 3,667,400 |
| Jun 26, 2023 | 6.7100 | 6.8300 | 6.5600 | 6.6700 | 6.6700 | 3,818,400 |
| Jun 23, 2023 | 7.1000 | 7.1400 | 6.6100 | 6.7000 | 6.7000 | 16,301,000 |
| Jun 22, 2023 | 7.3900 | 7.4000 | 7.0700 | 7.1600 | 7.1600 | 4,945,200 |
| Jun 21, 2023 | 7.4800 | 7.6900 | 7.1600 | 7.4400 | 7.4400 | 4,054,500 |
| Jun 20, 2023 | 8.0600 | 8.0600 | 7.2300 | 7.4700 | 7.4700 | 8,395,600 |
| Jun 16, 2023 | 8.2000 | 8.3400 | 7.8900 | 8.0400 | 8.0400 | 6,922,900 |
| Jun 15, 2023 | 7.7200 | 8.4200 | 7.6500 | 8.0600 | 8.0600 | 6,036,500 |
| Jun 14, 2023 | 8.1900 | 8.3000 | 7.6900 | 7.7200 | 7.7200 | 5,915,400 |
| Jun 13, 2023 | 7.8500 | 8.5300 | 7.7300 | 8.0400 | 8.0400 | 7,069,300 |
| Jun 12, 2023 | 7.6200 | 7.9600 | 7.4700 | 7.7800 | 7.7800 | 4,247,300 |
| Jun 9, 2023 | 7.7400 | 8.2000 | 7.4500 | 7.4700 | 7.4700 | 5,511,300 |
| Jun 8, 2023 | 7.6600 | 7.9000 | 7.3000 | 7.6900 | 7.6900 | 5,459,500 |
| Jun 7, 2023 | 7.2300 | 7.7900 | 7.0900 | 7.6700 | 7.6700 | 5,851,200 |
| Jun 6, 2023 | 7.7200 | 7.7900 | 7.1100 | 7.2300 | 7.2300 | 8,020,200 |
| Jun 5, 2023 | 7.8100 | 8.2000 | 7.6600 | 7.8500 | 7.8500 | 5,557,700 |
| Jun 2, 2023 | 7.8700 | 7.9200 | 7.5000 | 7.6200 | 7.6200 | 3,476,000 |
| Jun 1, 2023 | 7.9900 | 8.1900 | 7.5600 | 7.7200 | 7.7200 | 3,624,300 |
| May 31, 2023 | 7.4300 | 8.1300 | 7.4000 | 8.0500 | 8.0500 | 7,555,100 |
| May 30, 2023 | 7.2500 | 7.5100 | 7.0900 | 7.4300 | 7.4300 | 3,782,700 |
| May 26, 2023 | 6.9200 | 7.2700 | 6.8000 | 7.2100 | 7.2100 | 4,104,100 |
| May 25, 2023 | 7.2100 | 7.3500 | 6.6400 | 6.8900 | 6.8900 | 6,393,100 |
| May 24, 2023 | 8.3000 | 8.3000 | 7.2400 | 7.2900 | 7.2900 | 5,557,200 |
| May 23, 2023 | 7.5600 | 8.2600 | 7.4200 | 7.9900 | 7.9900 | 7,151,900 |
| May 22, 2023 | 7.1100 | 7.6100 | 7.0900 | 7.5400 | 7.5400 | 3,727,800 |
| May 19, 2023 | 7.3700 | 7.4100 | 7.1000 | 7.1500 | 7.1500 | 3,716,100 |
| May 18, 2023 | 7.7500 | 7.7600 | 7.3300 | 7.4200 | 7.4200 | 4,583,600 |
| May 17, 2023 | 7.6900 | 7.8000 | 7.4300 | 7.7500 | 7.7500 | 3,591,100 |
| May 16, 2023 | 8.1000 | 8.1000 | 7.5800 | 7.6400 | 7.6400 | 4,300,800 |
| May 15, 2023 | 8.4000 | 8.5100 | 8.0400 | 8.1100 | 8.1100 | 4,083,200 |
| May 12, 2023 | 9.0200 | 9.3400 | 8.3800 | 8.4500 | 8.4500 | 4,547,800 |
| May 11, 2023 | 9.0000 | 9.3700 | 8.6000 | 8.8900 | 8.8900 | 5,470,400 |
| May 10, 2023 | 10.0100 | 10.0200 | 8.8900 | 8.9900 | 8.9900 | 9,327,700 |
| May 9, 2023 | 8.9700 | 11.3600 | 8.9100 | 9.5200 | 9.5200 | 42,904,800 |
| May 8, 2023 | 7.6700 | 7.7400 | 7.2700 | 7.4500 | 7.4500 | 3,524,300 |
| May 5, 2023 | 7.6200 | 8.1000 | 7.5300 | 7.7100 | 7.7100 | 5,842,300 |
| May 4, 2023 | 7.2000 | 7.6200 | 7.0500 | 7.5700 | 7.5700 | 3,522,400 |
| May 3, 2023 | 7.0100 | 7.3000 | 6.8900 | 7.1500 | 7.1500 | 3,005,400 |
| May 2, 2023 | 7.6400 | 7.7500 | 7.0300 | 7.0400 | 7.0400 | 3,524,800 |
| May 1, 2023 | 7.6900 | 7.7500 | 7.4400 | 7.7200 | 7.7200 | 2,185,900 |
| Apr 28, 2023 | 7.4600 | 7.7700 | 7.3300 | 7.6700 | 7.6700 | 3,447,400 |
| Apr 27, 2023 | 7.6100 | 7.8700 | 7.3600 | 7.5600 | 7.5600 | 4,413,500 |
Related Tickers
MRNA Moderna, Inc.
107.97
+1.69%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
VXRT Vaxart, Inc.
0.7097
+7.79%
INO Inovio Pharmaceuticals, Inc.
10.57
+4.40%
BNTX BioNTech SE
87.21
+0.58%
OCGN Ocugen, Inc.
1.2800
+8.47%
IBRX ImmunityBio, Inc.
7.35
+43.84%
BLUE bluebird bio, Inc.
0.9228
+1.13%
SAVA Cassava Sciences, Inc.
22.34
+2.81%
VKTX Viking Therapeutics, Inc.
74.31
+7.91%