Novavax Inc (NVAX) Historical Stock Data
4.19 ↑0.12 (2.95%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVAX is down -0.77% a day on average. There have been 13 days where Novavax Inc closed green and 17 days where NVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.09 | 4.19 | ↑$0.10 (2.44%) | 4.08 | 4.36 | 3.58M |
| 2024-04-22 | 3.99 | 4.07 | ↑$0.08 (2.01%) | 3.91 | 4.13 | 2.30M |
| 2024-04-19 | 3.89 | 3.97 | ↑$0.08 (2.06%) | 3.86 | 4.02 | 2.92M |
| 2024-04-18 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.81 | 3.99 | 2.86M |
| 2024-04-17 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.88 | 4.05 | 3.72M |
| 2024-04-16 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.95 | 4.11 | 3.71M |
| 2024-04-15 | 4.42 | 4.12 | ↓$0.30 (-6.79%) | 4.10 | 4.43 | 5.32M |
| 2024-04-12 | 4.30 | 4.28 | ↓$0.02 (-0.47%) | 4.24 | 4.48 | 4M |
| 2024-04-11 | 4.34 | 4.30 | ↓$0.04 (-0.92%) | 4.23 | 4.36 | 3M |
| 2024-04-10 | 4.35 | 4.26 | ↓$0.09 (-2.07%) | 4.22 | 4.35 | 5.29M |
| 2024-04-09 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.40 | 4.65 | 3.63M |
| 2024-04-08 | 4.42 | 4.43 | ↑$0.01 (0.23%) | 4.36 | 4.48 | 2.05M |
| 2024-04-05 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.32 | 4.54 | 3.54M |
| 2024-04-04 | 4.55 | 4.44 | ↓$0.11 (-2.42%) | 4.44 | 4.75 | 4.29M |
| 2024-04-03 | 4.49 | 4.54 | ↑$0.05 (1.11%) | 4.38 | 4.58 | 3.55M |
| 2024-04-02 | 4.81 | 4.53 | ↓$0.28 (-5.82%) | 4.46 | 4.81 | 4.45M |
| 2024-04-01 | 4.82 | 4.65 | ↓$0.17 (-3.53%) | 4.61 | 4.85 | 4.38M |
| 2024-03-28 | 4.84 | 4.78 | ↓$0.06 (-1.24%) | 4.76 | 4.95 | 3.62M |
| 2024-03-27 | 4.73 | 4.85 | ↑$0.12 (2.54%) | 4.68 | 4.85 | 3.83M |
| 2024-03-26 | 4.89 | 4.71 | ↓$0.18 (-3.68%) | 4.70 | 4.92 | 5.22M |
| 2024-03-25 | 4.68 | 4.81 | ↑$0.13 (2.78%) | 4.66 | 4.91 | 3.59M |
| 2024-03-22 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.63 | 4.77 | 2.79M |
| 2024-03-21 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.71 | 5.07 | 3.96M |
| 2024-03-20 | 4.95 | 4.83 | ↓$0.12 (-2.42%) | 4.64 | 4.95 | 7.33M |
| 2024-03-19 | 5.07 | 4.94 | ↓$0.13 (-2.56%) | 4.92 | 5.16 | 4.02M |
| 2024-03-18 | 5.24 | 5.14 | ↓$0.10 (-1.91%) | 5.10 | 5.37 | 3.16M |
| 2024-03-15 | 4.97 | 5.29 | ↑$0.32 (6.44%) | 4.91 | 5.40 | 8.81M |
| 2024-03-14 | 5.20 | 4.98 | ↓$0.22 (-4.23%) | 4.92 | 5.27 | 5.17M |
| 2024-03-13 | 5.05 | 5.25 | ↑$0.20 (3.96%) | 4.99 | 5.29 | 5.14M |
| 2024-03-12 | 5.16 | 5.06 | ↓$0.10 (-1.94%) | 4.98 | 5.22 | 4.06M |
Create an account or log in to view more rows.
$NVAX bull trap confirmed
$NVAX Yolo
$NVAX Waiting waiting waiting — you know for what !!! Announcement!!!
$NVAX buying!
$NVAX hold
$NVAX Move up
let's buy
$NVAX I gave in! Bought more 100 shares
$NVAX added!
$NVAX buy and HODL
$NVAX I'm friggin bored. Just give us our money already