NASDAQ:NVAX
Novavax Stock Price (Quote)
$4.67
+0.340 (+7.85%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.81 | $4.85 | Wednesday, 1st May 2024 NVAX stock ended at $4.67. This is 7.85% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.89% from a day low at $4.29 to a day high of $4.80. |
| 90 days | $3.53 | $6.05 | |
| 52 weeks | $3.53 | $11.36 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $4.16 | $4.23 | $4.08 | $4.13 | 3 250 903 |
| Feb 16, 2024 | $4.22 | $4.31 | $4.11 | $4.16 | 4 097 506 |
| Feb 15, 2024 | $4.11 | $4.35 | $4.07 | $4.30 | 6 589 296 |
| Feb 14, 2024 | $3.97 | $4.15 | $3.87 | $4.10 | 5 828 792 |
| Feb 13, 2024 | $4.03 | $4.04 | $3.81 | $3.90 | 7 182 792 |
| Feb 12, 2024 | $4.09 | $4.34 | $4.00 | $4.15 | 7 347 907 |
| Feb 09, 2024 | $3.83 | $4.14 | $3.75 | $4.03 | 7 438 190 |
| Feb 08, 2024 | $3.68 | $3.80 | $3.60 | $3.79 | 4 572 278 |
| Feb 07, 2024 | $3.93 | $3.93 | $3.75 | $3.78 | 4 656 732 |
| Feb 06, 2024 | $3.77 | $3.95 | $3.70 | $3.93 | 4 576 628 |
| Feb 05, 2024 | $3.83 | $3.86 | $3.53 | $3.76 | 8 874 804 |
| Feb 02, 2024 | $4.01 | $4.02 | $3.82 | $3.93 | 8 131 004 |
| Feb 01, 2024 | $4.05 | $4.09 | $3.99 | $4.02 | 4 729 047 |
| Jan 31, 2024 | $4.01 | $4.24 | $3.95 | $4.00 | 7 595 982 |
| Jan 30, 2024 | $4.18 | $4.20 | $4.02 | $4.03 | 5 486 804 |
| Jan 29, 2024 | $4.07 | $4.20 | $4.01 | $4.19 | 5 657 198 |
| Jan 26, 2024 | $4.17 | $4.23 | $3.98 | $4.06 | 5 161 123 |
| Jan 25, 2024 | $4.07 | $4.19 | $4.04 | $4.10 | 5 299 946 |
| Jan 24, 2024 | $4.32 | $4.35 | $4.02 | $4.05 | 4 946 301 |
| Jan 23, 2024 | $4.32 | $4.36 | $4.12 | $4.26 | 4 804 698 |
| Jan 22, 2024 | $4.06 | $4.29 | $4.02 | $4.18 | 6 117 213 |
| Jan 19, 2024 | $4.11 | $4.12 | $3.99 | $4.05 | 4 804 459 |
| Jan 18, 2024 | $4.11 | $4.15 | $4.01 | $4.11 | 6 245 461 |
| Jan 17, 2024 | $4.22 | $4.25 | $4.15 | $4.21 | 4 768 216 |
| Jan 16, 2024 | $4.43 | $4.48 | $4.28 | $4.34 | 6 955 506 |
