Novavax Inc (NVAX) Historical Stock Data

53.42 ↓5.01 (-8.57%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NVAX is up 1.31% a day on average. There have been 15 days where Novavax Inc closed green and 15 days where NVAX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2055.7153.42↓$2.29 (-4.11%)48.7556.917.18M
2022-05-1952.9158.43↑$5.52 (10.43%)52.7560.575.32M
2022-05-1850.5452.11↑$1.57 (3.11%)49.6053.243.05M
2022-05-1749.0651.95↑$2.89 (5.89%)47.5552.323.54M
2022-05-1651.5048.00↓$3.50 (-6.80%)47.8953.503.51M
2022-05-1349.4251.89↑$2.47 (5.00%)48.5352.756.06M
2022-05-1242.3347.98↑$5.65 (13.35%)41.3348.026.60M
2022-05-1152.5342.92↓$9.61 (-18.29%)42.6052.798.69M
2022-05-1042.1053.86↑$11.76 (27.93%)41.7455.4413.79M
2022-05-0957.3553.26↓$4.09 (-7.13%)52.7460.355.27M
2022-05-0658.6657.30↓$1.36 (-2.32%)54.0358.783.44M
2022-05-0561.9958.66↓$3.33 (-5.37%)57.3763.233.76M
2022-05-0459.2262.73↑$3.51 (5.93%)56.0362.746.49M
2022-05-0353.5058.89↑$5.39 (10.07%)52.2258.918.03M
2022-05-0244.9053.75↑$8.85 (19.71%)44.6853.798.67M
2022-04-2945.9545.07↓$0.88 (-1.92%)44.9052.487.61M
2022-04-2846.9844.27↓$2.71 (-5.77%)42.1347.734.44M
2022-04-2747.2946.46↓$0.83 (-1.76%)45.6048.843.24M
2022-04-2650.0047.42↓$2.58 (-5.16%)47.0150.983.17M
2022-04-2546.4450.21↑$3.77 (8.12%)46.3050.474.63M
2022-04-2247.2546.65↓$0.60 (-1.27%)46.0349.175.59M
2022-04-2154.2148.80↓$5.41 (-9.98%)48.7154.654.78M
2022-04-2053.2053.69↑$0.49 (0.92%)51.7956.925.27M
2022-04-1953.2054.59↑$1.39 (2.61%)50.2455.394.97M
2022-04-1858.9055.16↓$3.74 (-6.35%)53.8559.204.50M
2022-04-1461.3958.55↓$2.84 (-4.63%)58.2563.383.65M
2022-04-1358.0562.17↑$4.12 (7.10%)57.4262.963.37M
2022-04-1258.0558.10↑$0.05 (0.09%)57.5761.444.04M
2022-04-1158.6257.54↓$1.08 (-1.83%)56.6761.193.53M
2022-04-0859.6660.63↑$0.97 (1.63%)58.5063.553.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$NVAX we all speculate but nobody knows what going to happen.

0 Like Report
Modok

$NVAX fake wall lets break it

0 Like Report
Modok

$NVAX swing puts

0 Like Report
bulls_only

$NVAX buy the dip were blasting off

0 Like Report