NASDAQ:NVAX
Novavax Stock Price (Quote)
$4.71
+0.0400 (+0.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.81 | $4.81 | Thursday, 2nd May 2024 NVAX stock ended at $4.71. This is 0.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.80% from a day low at $4.60 to a day high of $4.78. |
| 90 days | $3.53 | $6.05 | |
| 52 weeks | $3.53 | $11.36 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 25, 2024 | $4.68 | $4.91 | $4.66 | $4.81 | 3 494 516 |
| Mar 22, 2024 | $4.69 | $4.77 | $4.63 | $4.70 | 2 763 343 |
| Mar 21, 2024 | $4.86 | $5.07 | $4.71 | $4.72 | 3 859 560 |
| Mar 20, 2024 | $4.95 | $4.95 | $4.64 | $4.83 | 5 394 382 |
| Mar 19, 2024 | $5.07 | $5.16 | $4.92 | $4.94 | 4 001 001 |
| Mar 18, 2024 | $5.24 | $5.37 | $5.10 | $5.14 | 3 029 397 |
| Mar 15, 2024 | $4.97 | $5.40 | $4.91 | $5.29 | 8 275 323 |
| Mar 14, 2024 | $5.20 | $5.27 | $4.92 | $4.98 | 4 917 207 |
| Mar 13, 2024 | $5.05 | $5.29 | $4.99 | $5.25 | 4 983 162 |
| Mar 12, 2024 | $5.16 | $5.22 | $4.98 | $5.06 | 4 024 797 |
| Mar 11, 2024 | $5.45 | $5.62 | $5.12 | $5.13 | 5 742 202 |
| Mar 08, 2024 | $5.68 | $5.98 | $5.43 | $5.45 | 8 180 743 |
| Mar 07, 2024 | $5.67 | $5.83 | $5.56 | $5.61 | 5 906 421 |
| Mar 06, 2024 | $5.65 | $5.81 | $5.41 | $5.61 | 7 676 578 |
| Mar 05, 2024 | $5.37 | $6.00 | $5.34 | $5.57 | 13 633 943 |
| Mar 04, 2024 | $5.44 | $5.58 | $5.10 | $5.49 | 8 824 709 |
| Mar 01, 2024 | $5.09 | $5.50 | $4.76 | $5.39 | 14 529 106 |
| Feb 29, 2024 | $4.40 | $5.11 | $4.38 | $4.94 | 18 607 084 |
| Feb 28, 2024 | $4.64 | $4.70 | $4.23 | $4.41 | 31 239 070 |
| Feb 27, 2024 | $5.61 | $6.05 | $5.53 | $6.02 | 15 976 390 |
| Feb 26, 2024 | $5.41 | $5.73 | $5.28 | $5.50 | 15 116 927 |
| Feb 23, 2024 | $5.06 | $5.46 | $4.91 | $5.29 | 18 293 567 |
| Feb 22, 2024 | $4.46 | $5.46 | $4.38 | $4.88 | 40 559 058 |
