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 |
| Jul 17, 2023 | $8.70 | $8.74 | $8.14 | $8.16 | 4 307 951 |
| Jul 14, 2023 | $9.21 | $9.23 | $8.51 | $8.68 | 5 471 592 |
| Jul 13, 2023 | $9.38 | $9.47 | $9.16 | $9.24 | 3 945 668 |
| Jul 12, 2023 | $9.88 | $9.91 | $9.28 | $9.34 | 5 380 960 |
| Jul 11, 2023 | $9.11 | $10.18 | $8.85 | $9.62 | 14 683 247 |
| Jul 10, 2023 | $7.35 | $9.55 | $7.30 | $9.36 | 28 038 493 |
| Jul 07, 2023 | $7.05 | $7.34 | $7.05 | $7.23 | 3 149 061 |
| Jul 06, 2023 | $7.25 | $7.34 | $6.90 | $7.06 | 4 075 925 |
| Jul 05, 2023 | $7.38 | $7.46 | $7.21 | $7.36 | 3 013 851 |
| Jul 03, 2023 | $7.48 | $7.58 | $7.22 | $7.38 | 2 148 086 |
| Jun 30, 2023 | $7.62 | $7.76 | $7.39 | $7.43 | 3 398 145 |
| Jun 29, 2023 | $7.53 | $7.83 | $7.45 | $7.59 | 4 955 367 |
| Jun 28, 2023 | $7.17 | $7.59 | $7.03 | $7.53 | 6 313 996 |
| Jun 27, 2023 | $6.69 | $7.12 | $6.59 | $7.08 | 3 615 174 |
| Jun 26, 2023 | $6.71 | $6.83 | $6.56 | $6.67 | 3 789 346 |
| Jun 23, 2023 | $7.10 | $7.14 | $6.61 | $6.70 | 14 585 750 |
| Jun 22, 2023 | $7.39 | $7.40 | $7.07 | $7.16 | 4 695 209 |
| Jun 21, 2023 | $7.48 | $7.69 | $7.16 | $7.44 | 4 027 582 |
| Jun 20, 2023 | $8.06 | $8.06 | $7.23 | $7.47 | 8 157 726 |
| Jun 16, 2023 | $8.20 | $8.33 | $7.89 | $8.04 | 6 272 354 |
| Jun 15, 2023 | $7.72 | $8.42 | $7.65 | $8.06 | 5 961 119 |
| Jun 14, 2023 | $8.19 | $8.29 | $7.69 | $7.72 | 5 873 770 |
| Jun 13, 2023 | $7.85 | $8.53 | $7.74 | $8.04 | 7 049 672 |
| Jun 12, 2023 | $7.62 | $7.96 | $7.47 | $7.78 | 4 232 203 |
| Jun 09, 2023 | $7.74 | $8.20 | $7.45 | $7.47 | 5 487 308 |
