Novavax Inc. Common Stockのデータ

Novavax Inc. Common Stockの基本情報

名前 Novavax Inc. Common Stock
ティッカー NVAX
国 United States
上場年 nan
セクター Health Care

Novavax Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 297.0 260.0 290.5 262.7 4446300.0 262.7
2021-02-12 304.1 286.2 295.0 289.76 2327100.0 289.76
2021-02-11 305.98 292.0 304.7 298.26 1816500.0 298.26
2021-02-10 323.55 283.0 315.18 298.36 3646500.0 298.36
2021-02-09 331.68 312.0 324.5 315.87 4122700.0 315.87
2021-02-08 329.99 292.75 295.16 319.93 6974800.0 319.93
2021-02-05 300.0 280.45 283.62 290.18 4397900.0 290.18
2021-02-04 290.48 276.25 283.05 280.92 5496400.0 280.92
2021-02-03 297.0 249.36 255.9 284.21 7607500.0 284.21
2021-02-02 271.79 246.56 269.48 264.41 8088000.0 264.41
2021-02-01 276.0 238.5 242.52 268.3 13962300.0 268.3
2021-01-29 235.5 172.0 191.05 220.94 36661400.0 220.94
2021-01-28 140.42 129.57 131.0 134.01 9146600.0 134.01
2021-01-27 136.34 121.74 124.0 131.18 3990100.0 131.18
2021-01-26 132.47 126.68 131.61 127.16 2253000.0 127.16
2021-01-25 131.5 125.14 126.5 131.46 3010900.0 131.46
2021-01-22 127.21 121.43 123.15 126.98 2598600.0 126.98
2021-01-21 129.8 122.12 125.5 122.4 2466100.0 122.4
2021-01-20 132.53 121.26 129.75 125.05 3159900.0 125.05
2021-01-19 136.88 126.88 128.89 128.0 3920300.0 128.0
2021-01-15 135.71 126.92 129.69 127.43 3312100.0 127.43
2021-01-14 131.36 124.0 127.09 129.98 2502400.0 129.98
2021-01-13 133.0 123.9 124.15 126.21 3491500.0 126.21
2021-01-12 124.79 115.61 117.17 124.14 2905200.0 124.14
2021-01-11 122.11 113.51 118.43 116.48 4177800.0 116.48
2021-01-08 137.58 120.66 129.94 121.86 5389500.0 121.86
2021-01-07 129.95 124.03 124.8 128.18 2916900.0 128.18
2021-01-06 124.25 114.37 115.51 123.74 3196300.0 123.74
2021-01-05 119.38 109.72 112.01 116.24 2525000.0 116.24
2021-01-04 114.77 109.01 112.7 112.98 2570500.0 112.98
2020-12-31 119.3 110.9 118.95 111.51 3580800.0 111.51
2020-12-30 125.5 116.71 122.0 118.96 2796200.0 118.96
2020-12-29 121.87 113.69 117.51 120.27 2919500.0 120.27
2020-12-28 130.0 116.52 129.25 116.85 4840500.0 116.85
2020-12-24 132.23 122.06 127.52 129.34 3690600.0 129.34
2020-12-23 130.0 107.08 111.88 127.65 6681400.0 127.65
2020-12-22 124.34 109.0 123.92 115.37 6363600.0 115.37
2020-12-21 130.68 123.02 125.47 124.06 2763300.0 124.06
2020-12-18 130.99 122.83 130.97 124.85 4237400.0 124.85
2020-12-17 132.66 123.68 124.48 131.75 5070800.0 131.75
2020-12-16 122.46 113.61 121.72 120.88 4096600.0 120.88
2020-12-15 130.9 120.46 130.83 126.22 2727200.0 126.22
2020-12-14 135.47 127.42 130.11 129.7 4690300.0 129.7
2020-12-11 129.75 118.75 118.75 124.88 6060800.0 124.88
2020-12-10 117.0 110.11 110.33 115.09 2473300.0 115.09
2020-12-09 123.75 106.11 123.62 115.22 5561800.0 115.22
2020-12-08 125.91 117.26 124.6 120.12 3744200.0 120.12
2020-12-07 130.65 122.75 126.9 123.12 3270700.0 123.12
2020-12-04 130.49 125.04 129.37 126.25 2181800.0 126.25
2020-12-03 132.0 124.62 124.98 129.16 3234300.0 129.16
2020-12-02 127.87 115.51 121.01 125.48 3969300.0 125.48
2020-12-01 150.5 120.0 150.0 123.47 12364600.0 123.47
2020-11-30 147.5 118.5 119.26 139.5 16386900.0 139.5
2020-11-27 132.0 107.0 108.1 125.69 11777400.0 125.69
2020-11-25 103.88 94.67 95.32 102.6 3794700.0 102.6
2020-11-24 97.48 90.76 95.26 95.33 3099200.0 95.33
2020-11-23 98.45 88.0 88.99 93.98 6548300.0 93.98
2020-11-20 88.83 85.62 86.61 86.55 2557300.0 86.55
2020-11-19 90.75 85.67 89.0 86.4 3249900.0 86.4
2020-11-18 93.48 87.26 92.3 89.91 2525200.0 89.91
2020-11-17 94.4 88.06 89.95 92.89 2920100.0 92.89
2020-11-16 96.0 84.6 95.7 90.65 6852900.0 90.65
2020-11-13 98.24 91.4 93.19 96.6 3731700.0 96.6
2020-11-12 95.37 85.29 85.77 90.87 4953400.0 90.87
2020-11-11 88.2 80.01 80.1 85.01 3986000.0 85.01
2020-11-10 85.81 76.59 85.3 78.74 6854400.0 78.74
2020-11-09 101.2 89.8 94.53 90.31 6586500.0 90.31
2020-11-06 92.86 88.25 92.4 89.86 1893100.0 89.86
2020-11-05 93.39 87.7 89.2 93.11 2233100.0 93.11
2020-11-04 88.67 84.1 84.1 87.27 2272300.0 87.27
2020-11-03 84.48 80.68 82.25 83.64 1818000.0 83.64
2020-11-02 85.59 80.76 82.27 82.4 1855200.0 82.4
2020-10-30 86.99 78.5 86.23 80.71 3007300.0 80.71
2020-10-29 89.3 80.5 82.94 87.63 2815900.0 87.63
2020-10-28 88.0 81.07 87.53 81.33 3414800.0 81.33
2020-10-27 93.7 87.08 87.44 89.59 2900800.0 89.59
2020-10-26 94.23 86.53 91.03 87.38 2767700.0 87.38
2020-10-23 93.2 86.45 92.84 93.13 3107000.0 93.13
2020-10-22 95.5 88.81 90.6 93.59 2571800.0 93.59
2020-10-21 98.05 90.0 97.03 91.16 3398700.0 91.16
2020-10-20 103.5 95.8 102.7 98.36 4039200.0 98.36
2020-10-19 108.2 100.37 107.8 102.05 2708300.0 102.05
2020-10-16 112.5 106.01 111.68 107.04 2118300.0 107.04
2020-10-15 112.95 106.54 110.27 111.42 2297400.0 111.42
2020-10-14 121.92 111.76 119.23 111.76 2447700.0 111.76
2020-10-13 120.65 110.95 111.41 117.28 4425900.0 117.28
2020-10-12 112.7 109.35 111.25 110.22 1788200.0 110.22
2020-10-09 115.6 111.08 112.3 111.22 2421500.0 111.22
2020-10-08 114.35 109.2 110.95 111.02 2352600.0 111.02
2020-10-07 110.4 107.45 108.3 110.0 1862600.0 110.0
2020-10-06 113.08 106.22 109.2 107.41 2492000.0 107.41
2020-10-05 110.71 104.1 105.13 110.17 3210200.0 110.17
2020-10-02 107.99 100.22 101.7 103.6 2731800.0 103.6
2020-10-01 109.45 103.1 109.22 104.9 3704500.0 104.9
2020-09-30 116.25 107.0 107.0 108.35 4843400.0 108.35
2020-09-29 109.74 105.1 107.79 107.95 3212000.0 107.95
2020-09-28 117.88 106.4 116.9 111.18 6169800.0 111.18
2020-09-25 117.35 105.8 107.48 113.56 8336900.0 113.56
2020-09-24 107.2 96.48 98.43 102.44 3337200.0 102.44
2020-09-23 112.18 101.15 110.94 101.57 3216800.0 101.57
2020-09-22 112.4 106.16 109.75 111.63 2407200.0 111.63
2020-09-21 110.6 102.1 102.5 110.15 3241200.0 110.15
2020-09-18 114.94 104.78 114.94 108.36 5820800.0 108.36
2020-09-17 125.99 112.11 119.0 115.51 5531300.0 115.51
2020-09-16 126.54 108.0 108.09 120.13 10805500.0 120.13
2020-09-15 112.25 106.16 110.0 110.34 6779500.0 110.34
2020-09-14 106.4 94.25 96.38 105.8 7979000.0 105.8
2020-09-11 97.98 92.1 94.0 95.45 5303400.0 95.45
2020-09-10 99.41 90.25 92.83 92.86 4656600.0 92.86
2020-09-09 91.89 86.21 88.21 90.84 3780500.0 90.84
2020-09-08 92.4 83.22 86.4 85.31 5625700.0 85.31
2020-09-04 104.47 86.66 100.94 92.93 7674000.0 92.93
2020-09-03 113.98 102.6 112.81 102.98 7538300.0 102.98
2020-09-02 105.34 94.18 99.56 102.9 6355200.0 102.9
2020-09-01 110.29 102.3 108.22 105.08 4830700.0 105.08
2020-08-31 118.14 106.76 115.5 110.34 6236200.0 110.34
2020-08-28 110.17 102.0 108.1 107.74 3217200.0 107.74
2020-08-27 116.37 106.3 115.3 107.35 4827000.0 107.35
2020-08-26 122.73 106.5 107.0 114.62 6988800.0 114.62
2020-08-25 117.74 97.3 108.01 113.11 13008400.0 113.11
2020-08-24 132.8 116.95 131.56 119.26 8483700.0 119.26
2020-08-21 145.8 133.3 142.38 137.62 5660900.0 137.62
2020-08-20 148.79 142.13 142.93 143.13 3727400.0 143.13
2020-08-19 149.0 140.0 141.58 147.06 5328700.0 147.06
2020-08-18 154.49 138.42 152.68 146.23 7441000.0 146.23
2020-08-17 155.75 145.0 149.0 155.53 5674600.0 155.53
2020-08-14 151.0 137.62 144.0 146.51 13721100.0 146.51
2020-08-13 140.7 125.77 126.16 133.28 10776300.0 133.28
2020-08-12 148.5 112.51 148.06 124.42 17941200.0 124.42
2020-08-11 170.0 143.25 169.77 149.48 15226000.0 149.48
2020-08-10 181.7 172.86 175.46 178.51 7607000.0 178.51
2020-08-07 178.56 166.26 168.63 170.29 6529800.0 170.29
2020-08-06 178.48 160.26 178.0 167.5 7882700.0 167.5
2020-08-05 189.4 165.11 182.0 173.49 17875600.0 173.49
2020-08-04 157.3 150.28 156.5 157.17 11517400.0 157.17
2020-08-03 159.97 144.69 145.28 155.87 6762900.0 155.87
2020-07-31 148.78 142.0 147.61 143.1 4232100.0 143.1
2020-07-30 148.88 139.57 140.5 146.62 5410600.0 146.62
2020-07-29 154.7 143.53 152.5 145.36 5638600.0 145.36
2020-07-28 151.0 136.5 139.43 148.6 5907800.0 148.6
2020-07-27 141.28 131.83 134.02 139.6 5035600.0 139.6
2020-07-24 136.09 126.55 133.2 133.93 4819300.0 133.93
2020-07-23 151.2 134.04 144.69 139.59 5923200.0 139.59
2020-07-22 147.5 133.19 136.0 146.45 6143100.0 146.45
2020-07-21 148.95 134.55 140.51 140.69 8868700.0 140.69
2020-07-20 151.2 124.1 149.49 138.23 12934500.0 138.23
2020-07-17 144.54 127.8 128.89 140.49 15200800.0 140.49
2020-07-16 122.68 109.1 109.4 120.29 6940400.0 120.29
2020-07-15 114.94 105.8 110.31 111.15 5250900.0 111.15
2020-07-14 112.77 99.15 107.21 109.97 5390800.0 109.97
2020-07-13 113.98 95.26 95.33 104.32 8636400.0 104.32
2020-07-10 98.61 93.51 94.0 94.36 3072200.0 94.36
2020-07-09 101.15 93.48 98.32 96.3 4348600.0 96.3
2020-07-08 105.02 95.5 103.85 98.3 7898700.0 98.3
2020-07-07 111.77 95.5 104.0 104.56 26477900.0 104.56
2020-07-06 81.19 76.1 80.15 79.44 3832000.0 79.44
2020-07-02 84.3 75.4 77.47 81.64 5210900.0 81.64
2020-07-01 82.6 76.58 79.47 79.7 6612100.0 79.7
2020-06-30 89.5 80.67 85.0 83.35 7782200.0 83.35
2020-06-29 88.97 78.7 81.48 83.61 8693300.0 83.61
2020-06-26 81.43 70.31 79.73 77.39 13522400.0 77.39
2020-06-25 86.5 80.04 81.31 83.54 10743500.0 83.54
2020-06-24 80.7 70.0 70.05 77.5 10960400.0 77.5
2020-06-23 69.99 62.94 62.94 69.66 6138100.0 69.66
2020-06-22 67.91 59.29 67.6 65.95 8431300.0 65.95
2020-06-19 66.06 61.75 63.28 64.75 11569300.0 64.75
2020-06-18 59.81 55.02 55.25 59.27 5654100.0 59.27
2020-06-17 58.34 51.81 52.03 55.41 9342500.0 55.41
2020-06-16 52.57 48.21 51.18 52.15 5026200.0 52.15
2020-06-15 51.53 45.0 45.94 51.07 8694400.0 51.07
2020-06-12 45.76 43.6 45.55 45.57 3295900.0 45.57
2020-06-11 47.51 43.11 43.28 44.43 4089100.0 44.43
2020-06-10 46.45 44.39 46.17 44.96 2308700.0 44.96
2020-06-09 48.43 44.02 44.05 45.93 3875400.0 45.93
2020-06-08 45.15 42.14 44.58 44.79 4812700.0 44.79
2020-06-05 50.49 45.26 49.46 46.3 8077200.0 46.3
2020-06-04 46.66 42.88 44.0 44.66 5713100.0 44.66
2020-06-03 49.17 40.5 48.9 44.25 16950300.0 44.25
2020-06-02 52.74 47.66 52.74 49.64 6538800.0 49.64
2020-06-01 53.97 45.75 46.17 52.82 9686800.0 52.82
2020-05-29 46.22 44.3 44.72 46.04 4119800.0 46.04
2020-05-28 46.6 44.52 46.1 44.84 4955100.0 44.84
2020-05-27 48.84 40.98 48.2 45.47 10439500.0 45.47
2020-05-26 54.5 46.75 54.35 48.17 22045300.0 48.17
2020-05-22 49.74 45.12 48.5 46.11 6083300.0 46.11
2020-05-21 53.58 49.6 52.75 50.07 5479500.0 50.07
2020-05-20 54.5 47.89 54.01 52.81 8180300.0 52.81
2020-05-19 61.0 52.06 58.25 53.9 12579400.0 53.9
2020-05-18 61.5 48.3 49.28 56.96 24660100.0 56.96
2020-05-15 46.0 38.05 38.18 43.63 21892500.0 43.63
2020-05-14 40.35 37.37 39.23 38.3 7832800.0 38.3
2020-05-13 42.8 37.4 39.32 40.67 24237100.0 40.67
2020-05-12 44.94 36.08 39.02 39.82 74649600.0 39.82
2020-05-11 24.6 19.62 19.81 24.5 24642100.0 24.5
2020-05-08 18.92 17.91 18.2 18.73 3075400.0 18.73
2020-05-07 18.72 16.92 17.31 18.15 3392200.0 18.15
2020-05-06 18.04 16.98 17.72 17.14 2481000.0 17.14
2020-05-05 18.7 17.74 18.25 17.78 2948300.0 17.78
2020-05-04 18.41 16.75 17.0 18.06 3736700.0 18.06
2020-05-01 18.65 16.41 17.8 17.33 4761400.0 17.33
2020-04-30 19.3 17.88 18.85 18.13 4548900.0 18.13
2020-04-29 20.3 18.0 20.02 18.41 6512300.0 18.41
2020-04-28 21.66 19.62 21.4 20.55 3983000.0 20.55
2020-04-27 21.85 20.0 20.2 21.01 5280400.0 21.01
2020-04-24 20.45 18.72 20.32 19.83 4969800.0 19.83
2020-04-23 21.95 20.19 21.42 20.38 4911400.0 20.38
2020-04-22 23.1 20.07 22.98 21.37 6488700.0 21.37
2020-04-21 26.1 19.18 24.04 21.53 15517500.0 21.53
2020-04-20 26.34 18.95 19.1 23.8 27006300.0 23.8
2020-04-17 19.8 17.73 18.1 19.08 7478600.0 19.08
2020-04-16 18.49 17.57 17.6 18.1 4188800.0 18.1
2020-04-15 17.94 17.11 17.55 17.53 3455100.0 17.53
2020-04-14 18.12 17.21 17.85 18.0 3936500.0 18.0
2020-04-13 17.89 17.05 17.85 17.64 4114700.0 17.64
2020-04-09 17.85 16.81 17.45 17.05 4766100.0 17.05
2020-04-08 18.25 16.3 17.15 17.18 13825700.0 17.18
2020-04-07 16.0 14.38 15.79 14.9 4704500.0 14.9
2020-04-06 16.59 15.06 15.6 16.1 5415800.0 16.1
2020-04-03 15.69 13.6 13.74 15.61 9144800.0 15.61
2020-04-02 13.99 13.21 13.65 13.86 3110300.0 13.86
2020-04-01 14.88 13.73 14.18 14.03 5953000.0 14.03
2020-03-31 14.36 13.25 13.93 13.58 6296200.0 13.58
2020-03-30 14.47 12.87 13.34 14.3 6502600.0 14.3
2020-03-27 13.45 12.15 12.65 13.05 8245600.0 13.05
2020-03-26 13.0 11.91 12.1 12.74 5283600.0 12.74
2020-03-25 13.13 11.4 13.01 11.75 6975400.0 11.75
2020-03-24 14.93 12.18 14.35 12.77 18556500.0 12.77
2020-03-23 11.17 10.03 10.71 10.76 3064600.0 10.76
2020-03-20 11.9 9.56 11.8 10.35 5726000.0 10.35
2020-03-19 13.2 10.8 10.98 11.58 11901400.0 11.58
2020-03-18 11.48 8.8 8.85 10.65 11034100.0 10.65
2020-03-17 10.19 7.85 8.0 9.5 11624000.0 9.5
2020-03-16 8.14 6.77 7.77 6.91 4779400.0 6.91
2020-03-13 9.73 7.52 9.5 8.41 6115400.0 8.41
2020-03-12 10.47 9.15 9.51 9.29 5488400.0 9.29
2020-03-11 10.8 9.32 10.51 10.51 9052100.0 10.51
2020-03-10 12.48 10.35 12.47 10.65 12365400.0 10.65
2020-03-09 13.0 9.6 12.51 10.02 8328800.0 10.02
2020-03-06 14.25 11.58 13.83 12.48 13250800.0 12.48
2020-03-05 13.4 11.71 11.85 12.87 14057100.0 12.87
2020-03-04 12.35 10.1 10.12 11.32 10977400.0 11.32
2020-03-03 11.11 9.92 10.56 10.78 9957300.0 10.78
2020-03-02 14.0 11.49 13.96 12.02 14261700.0 12.02
2020-02-28 17.71 12.72 14.94 16.0 36373200.0 16.0
2020-02-27 11.88 9.8 11.1 11.8 27547100.0 11.8
2020-02-26 11.21 8.32 8.65 9.22 24614800.0 9.22
2020-02-25 8.3 7.7 8.21 7.95 2947800.0 7.95
2020-02-24 8.5 7.93 8.31 8.16 5044200.0 8.16
2020-02-21 7.94 7.63 7.87 7.72 1804300.0 7.72
2020-02-20 8.06 7.76 7.88 7.94 2355000.0 7.94
2020-02-19 8.03 7.63 7.86 7.95 2132000.0 7.95
2020-02-18 8.18 7.56 7.69 7.99 2577100.0 7.99