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 |
| Dec 07, 2023 | $5.58 | $5.59 | $5.42 | $5.53 | 5 266 255 |
| Dec 06, 2023 | $5.60 | $5.82 | $5.56 | $5.58 | 5 687 348 |
| Dec 05, 2023 | $5.80 | $6.05 | $5.58 | $5.59 | 7 967 129 |
| Dec 04, 2023 | $5.52 | $5.85 | $5.47 | $5.75 | 5 949 590 |
| Dec 01, 2023 | $5.50 | $5.60 | $5.33 | $5.57 | 6 711 128 |
| Nov 30, 2023 | $5.60 | $5.70 | $5.42 | $5.50 | 5 613 400 |
| Nov 29, 2023 | $5.77 | $5.93 | $5.55 | $5.56 | 6 260 658 |
| Nov 28, 2023 | $5.52 | $5.80 | $5.43 | $5.73 | 6 091 493 |
| Nov 27, 2023 | $5.60 | $5.61 | $5.39 | $5.46 | 4 054 408 |
| Nov 24, 2023 | $5.47 | $5.80 | $5.45 | $5.57 | 3 880 625 |
| Nov 22, 2023 | $5.40 | $5.49 | $5.30 | $5.40 | 4 152 582 |
| Nov 21, 2023 | $5.62 | $5.68 | $5.33 | $5.35 | 4 460 420 |
| Nov 20, 2023 | $5.75 | $5.75 | $5.56 | $5.70 | 5 338 069 |
| Nov 17, 2023 | $5.82 | $5.96 | $5.65 | $5.73 | 6 067 011 |
| Nov 16, 2023 | $6.12 | $6.12 | $5.76 | $5.83 | 6 854 110 |
| Nov 15, 2023 | $6.33 | $6.49 | $6.19 | $6.20 | 5 020 585 |
| Nov 14, 2023 | $6.47 | $6.51 | $6.17 | $6.24 | 5 908 715 |
| Nov 13, 2023 | $6.27 | $6.29 | $6.09 | $6.27 | 4 068 839 |
| Nov 10, 2023 | $6.68 | $6.69 | $5.95 | $6.24 | 9 065 906 |
| Nov 09, 2023 | $6.93 | $7.49 | $6.71 | $6.71 | 9 867 113 |
| Nov 08, 2023 | $7.19 | $7.19 | $6.70 | $6.80 | 6 079 133 |
| Nov 07, 2023 | $6.90 | $7.15 | $6.85 | $7.09 | 4 749 558 |
| Nov 06, 2023 | $7.13 | $7.18 | $6.78 | $6.89 | 4 791 413 |
| Nov 03, 2023 | $7.28 | $7.47 | $7.03 | $7.06 | 5 388 957 |
| Nov 02, 2023 | $6.95 | $7.22 | $6.80 | $7.14 | 5 578 762 |
