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 |
| Sep 27, 2023 | $7.18 | $7.38 | $7.03 | $7.19 | 4 095 277 |
| Sep 26, 2023 | $7.20 | $7.54 | $7.05 | $7.11 | 7 087 386 |
| Sep 25, 2023 | $7.07 | $7.57 | $6.90 | $7.31 | 7 995 567 |
| Sep 22, 2023 | $6.87 | $7.16 | $6.81 | $7.13 | 6 442 593 |
| Sep 21, 2023 | $6.94 | $7.04 | $6.73 | $6.81 | 9 309 649 |
| Sep 20, 2023 | $7.73 | $7.75 | $6.94 | $7.05 | 14 191 602 |
| Sep 19, 2023 | $7.41 | $7.75 | $7.36 | $7.68 | 10 203 694 |
| Sep 18, 2023 | $7.77 | $7.86 | $7.39 | $7.41 | 6 562 143 |
| Sep 15, 2023 | $7.89 | $8.08 | $7.67 | $7.71 | 10 295 418 |
| Sep 14, 2023 | $7.42 | $8.02 | $7.30 | $7.99 | 13 207 533 |
| Sep 13, 2023 | $7.89 | $7.93 | $7.34 | $7.36 | 12 387 586 |
| Sep 12, 2023 | $7.86 | $8.33 | $7.44 | $7.91 | 11 881 559 |
| Sep 11, 2023 | $9.02 | $9.00 | $7.73 | $7.82 | 18 739 124 |
| Sep 08, 2023 | $9.03 | $9.75 | $8.90 | $8.97 | 11 028 384 |
| Sep 07, 2023 | $9.82 | $9.98 | $8.70 | $9.15 | 19 536 040 |
| Sep 06, 2023 | $9.07 | $10.30 | $9.04 | $9.74 | 27 978 192 |
| Sep 05, 2023 | $8.32 | $9.27 | $8.25 | $9.05 | 19 534 499 |
| Sep 01, 2023 | $8.04 | $8.47 | $8.02 | $8.21 | 7 976 155 |
| Aug 31, 2023 | $8.36 | $8.57 | $8.00 | $8.00 | 7 599 003 |
| Aug 30, 2023 | $8.30 | $8.60 | $8.18 | $8.36 | 6 583 928 |
| Aug 29, 2023 | $8.24 | $8.45 | $8.11 | $8.30 | 5 867 501 |
| Aug 28, 2023 | $8.24 | $9.04 | $8.08 | $8.35 | 14 403 241 |
| Aug 25, 2023 | $8.24 | $8.32 | $8.00 | $8.05 | 5 837 434 |
| Aug 24, 2023 | $8.99 | $9.03 | $7.92 | $8.23 | 10 872 690 |
| Aug 23, 2023 | $9.10 | $9.53 | $8.70 | $9.01 | 12 658 897 |
