NASDAQ:NVAX
Novavax Stock Price (Quote)
$4.33
+0.0400 (+0.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.81 | $4.85 | Tuesday, 30th Apr 2024 NVAX stock ended at $4.33. This is 0.93% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.41% from a day low at $4.25 to a day high of $4.48. |
| 90 days | $3.53 | $6.05 | |
| 52 weeks | $3.53 | $11.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $4.27 | $4.48 | $4.25 | $4.33 | 4 181 630 |
| Apr 29, 2024 | $4.12 | $4.32 | $4.12 | $4.29 | 3 844 194 |
| Apr 26, 2024 | $3.97 | $4.13 | $3.92 | $4.09 | 2 986 627 |
| Apr 25, 2024 | $4.09 | $4.12 | $3.90 | $3.95 | 3 344 640 |
| Apr 24, 2024 | $4.26 | $4.26 | $4.10 | $4.15 | 2 430 997 |
| Apr 23, 2024 | $4.09 | $4.36 | $4.09 | $4.19 | 3 577 420 |
| Apr 22, 2024 | $3.99 | $4.13 | $3.91 | $4.07 | 2 279 300 |
| Apr 19, 2024 | $3.89 | $4.02 | $3.86 | $3.97 | 2 900 400 |
| Apr 18, 2024 | $3.89 | $3.99 | $3.81 | $3.89 | 2 797 032 |
| Apr 17, 2024 | $4.00 | $4.05 | $3.88 | $3.89 | 3 659 201 |
| Apr 16, 2024 | $4.07 | $4.11 | $3.95 | $3.99 | 3 679 399 |
| Apr 15, 2024 | $4.42 | $4.43 | $4.10 | $4.12 | 5 273 757 |
| Apr 12, 2024 | $4.30 | $4.48 | $4.24 | $4.28 | 3 952 372 |
| Apr 11, 2024 | $4.34 | $4.36 | $4.23 | $4.30 | 2 963 601 |
| Apr 10, 2024 | $4.35 | $4.35 | $4.22 | $4.26 | 3 966 195 |
| Apr 09, 2024 | $4.42 | $4.65 | $4.40 | $4.42 | 3 625 629 |
| Apr 08, 2024 | $4.42 | $4.48 | $4.36 | $4.43 | 2 032 690 |
| Apr 05, 2024 | $4.39 | $4.54 | $4.32 | $4.42 | 3 516 417 |
| Apr 04, 2024 | $4.55 | $4.75 | $4.44 | $4.44 | 4 240 631 |
| Apr 03, 2024 | $4.49 | $4.57 | $4.38 | $4.54 | 3 525 743 |
| Apr 02, 2024 | $4.81 | $4.81 | $4.46 | $4.53 | 4 397 931 |
| Apr 01, 2024 | $4.82 | $4.85 | $4.61 | $4.65 | 4 306 874 |
| Mar 28, 2024 | $4.84 | $4.95 | $4.76 | $4.78 | 3 609 629 |
| Mar 27, 2024 | $4.73 | $4.85 | $4.68 | $4.85 | 3 751 380 |
| Mar 26, 2024 | $4.89 | $4.92 | $4.70 | $4.71 | 5 171 383 |
