NASDAQ:NVAX
Novavax Stock Price (Quote)
$3.89
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.81 | $5.16 | Thursday, 18th Apr 2024 NVAX stock ended at $3.89. During the day the stock fluctuated 4.59% from a day low at $3.81 to a day high of $3.99. |
| 90 days | $3.53 | $6.05 | |
| 52 weeks | $3.53 | $11.36 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $3.89 | $3.99 | $3.81 | $3.89 | 2 797 032 |
| 2024-04-17 | $4.00 | $4.05 | $3.88 | $3.89 | 3 659 201 |
| 2024-04-16 | $4.07 | $4.11 | $3.95 | $3.99 | 3 679 399 |
| 2024-04-15 | $4.42 | $4.43 | $4.10 | $4.12 | 5 273 757 |
| 2024-04-12 | $4.30 | $4.48 | $4.24 | $4.28 | 3 952 372 |
| 2024-04-11 | $4.34 | $4.36 | $4.23 | $4.30 | 2 963 601 |
| 2024-04-10 | $4.35 | $4.35 | $4.22 | $4.26 | 3 966 195 |
| 2024-04-09 | $4.42 | $4.65 | $4.40 | $4.42 | 3 625 629 |
| 2024-04-08 | $4.42 | $4.48 | $4.36 | $4.43 | 2 032 690 |
| 2024-04-05 | $4.39 | $4.54 | $4.32 | $4.42 | 3 516 417 |
| 2024-04-04 | $4.55 | $4.75 | $4.44 | $4.44 | 4 240 631 |
| 2024-04-03 | $4.49 | $4.57 | $4.38 | $4.54 | 3 525 743 |
| 2024-04-02 | $4.81 | $4.81 | $4.46 | $4.53 | 4 397 931 |
| 2024-04-01 | $4.82 | $4.85 | $4.61 | $4.65 | 4 306 874 |
| 2024-03-28 | $4.84 | $4.95 | $4.76 | $4.78 | 3 609 629 |
| 2024-03-27 | $4.73 | $4.85 | $4.68 | $4.85 | 3 751 380 |
| 2024-03-26 | $4.89 | $4.92 | $4.70 | $4.71 | 5 171 383 |
| 2024-03-25 | $4.68 | $4.91 | $4.66 | $4.81 | 3 494 516 |
| 2024-03-22 | $4.69 | $4.77 | $4.63 | $4.70 | 2 763 343 |
| 2024-03-21 | $4.86 | $5.07 | $4.71 | $4.72 | 3 859 560 |
| 2024-03-20 | $4.95 | $4.95 | $4.64 | $4.83 | 5 394 382 |
| 2024-03-19 | $5.07 | $5.16 | $4.92 | $4.94 | 4 001 001 |
| 2024-03-18 | $5.24 | $5.37 | $5.10 | $5.14 | 3 029 397 |
| 2024-03-15 | $4.97 | $5.40 | $4.91 | $5.29 | 8 275 323 |
| 2024-03-14 | $5.20 | $5.27 | $4.92 | $4.98 | 4 917 207 |
