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 |
| Aug 21, 2023 | $7.25 | $8.51 | $6.98 | $8.07 | 16 626 178 |
| Aug 18, 2023 | $7.33 | $7.55 | $7.07 | $7.14 | 4 645 393 |
| Aug 17, 2023 | $7.15 | $7.62 | $7.14 | $7.37 | 6 062 430 |
| Aug 16, 2023 | $7.15 | $7.45 | $7.07 | $7.13 | 3 528 747 |
| Aug 15, 2023 | $7.15 | $7.31 | $7.04 | $7.24 | 4 761 355 |
| Aug 14, 2023 | $7.30 | $7.35 | $7.01 | $7.24 | 4 250 747 |
| Aug 11, 2023 | $7.69 | $7.73 | $7.34 | $7.36 | 6 342 911 |
| Aug 10, 2023 | $7.16 | $8.13 | $7.10 | $7.69 | 13 129 102 |
| Aug 09, 2023 | $7.44 | $7.68 | $6.85 | $7.12 | 10 472 242 |
| Aug 08, 2023 | $8.12 | $8.82 | $7.10 | $7.23 | 29 754 072 |
| Aug 07, 2023 | $8.08 | $8.06 | $7.29 | $7.52 | 8 236 530 |
| Aug 04, 2023 | $8.24 | $8.30 | $8.00 | $8.06 | 4 024 155 |
| Aug 03, 2023 | $8.48 | $8.84 | $8.21 | $8.23 | 3 908 624 |
| Aug 02, 2023 | $8.62 | $8.74 | $7.86 | $8.40 | 6 171 024 |
| Aug 01, 2023 | $9.14 | $9.29 | $8.64 | $8.75 | 4 110 334 |
| Jul 31, 2023 | $8.25 | $9.34 | $8.20 | $9.28 | 8 033 429 |
| Jul 28, 2023 | $7.99 | $8.34 | $7.88 | $8.20 | 4 609 614 |
| Jul 27, 2023 | $8.25 | $8.39 | $7.83 | $7.85 | 4 609 163 |
| Jul 26, 2023 | $8.02 | $8.29 | $7.92 | $8.22 | 2 851 758 |
| Jul 25, 2023 | $8.00 | $8.29 | $7.99 | $8.00 | 3 800 497 |
| Jul 24, 2023 | $8.27 | $8.29 | $7.81 | $7.97 | 3 461 442 |
| Jul 21, 2023 | $8.20 | $8.20 | $7.68 | $8.15 | 4 078 210 |
| Jul 20, 2023 | $8.16 | $8.30 | $7.90 | $8.06 | 4 018 409 |
| Jul 19, 2023 | $8.15 | $8.35 | $8.03 | $8.11 | 3 997 646 |
| Jul 18, 2023 | $8.13 | $8.68 | $7.94 | $8.11 | 4 957 328 |
