Novavax Inc (NVAX) Historical Stock Data
8.47 ↑0.43 (5.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVAX is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.06 | 8.47 | ↑$0.41 (5.09%) | 8.00 | 8.62 | 4.79M |
| 2024-11-21 | 8.00 | 8.04 | ↑$0.04 (0.50%) | 7.96 | 8.34 | 3.15M |
| 2024-11-20 | 8.00 | 8.06 | ↑$0.06 (0.75%) | 7.76 | 8.16 | 3.47M |
| 2024-11-19 | 7.80 | 8.00 | ↑$0.20 (2.56%) | 7.65 | 8.10 | 4.25M |
| 2024-11-18 | 7.41 | 7.83 | ↑$0.42 (5.67%) | 7.37 | 8.01 | 6.87M |
| 2024-11-15 | 7.14 | 7.32 | ↑$0.18 (2.52%) | 6.81 | 7.33 | 9.35M |
| 2024-11-14 | 7.80 | 7.22 | ↓$0.58 (-7.44%) | 7.17 | 7.94 | 9M |
| 2024-11-13 | 8.44 | 7.77 | ↓$0.68 (-8.00%) | 7.76 | 8.56 | 7.37M |
| 2024-11-12 | 8.05 | 8.46 | ↑$0.41 (5.09%) | 7.89 | 8.90 | 10.80M |
| 2024-11-11 | 9.89 | 9.01 | ↓$0.88 (-8.90%) | 8.90 | 10.39 | 14.63M |
| 2024-11-08 | 9.25 | 8.91 | ↓$0.34 (-3.68%) | 8.84 | 9.25 | 3.76M |
| 2024-11-07 | 9.16 | 9.18 | ↑$0.02 (0.22%) | 8.99 | 9.34 | 3.09M |
| 2024-11-06 | 9.06 | 8.96 | ↓$0.10 (-1.10%) | 8.43 | 9.27 | 6.50M |
| 2024-11-05 | 9.00 | 9.44 | ↑$0.44 (4.89%) | 8.86 | 9.48 | 3.49M |
| 2024-11-04 | 9.20 | 9.12 | ↓$0.08 (-0.87%) | 8.90 | 9.30 | 4.25M |
| 2024-11-01 | 9.69 | 9.35 | ↓$0.34 (-3.51%) | 9.29 | 9.87 | 4.42M |
| 2024-10-31 | 9.83 | 9.61 | ↓$0.22 (-2.24%) | 9.51 | 9.90 | 3.56M |
| 2024-10-30 | 10.00 | 9.84 | ↓$0.16 (-1.60%) | 9.71 | 10.07 | 4M |
| 2024-10-29 | 10.24 | 10.07 | ↓$0.17 (-1.66%) | 9.88 | 10.63 | 4.53M |
| 2024-10-28 | 9.90 | 10.25 | ↑$0.35 (3.54%) | 9.73 | 10.48 | 5.14M |
| 2024-10-25 | 9.90 | 9.75 | ↓$0.16 (-1.57%) | 9.52 | 9.92 | 5.01M |
| 2024-10-24 | 10.00 | 9.92 | ↓$0.08 (-0.80%) | 9.85 | 10.16 | 3.54M |
| 2024-10-23 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 9.92 | 10.24 | 3.40M |
| 2024-10-22 | 10.14 | 10.12 | ↓$0.02 (-0.20%) | 10.01 | 10.35 | 3.53M |
| 2024-10-21 | 10.10 | 10.14 | ↑$0.04 (0.40%) | 9.90 | 10.22 | 4.79M |
| 2024-10-18 | 10.40 | 10.18 | ↓$0.22 (-2.12%) | 10.10 | 10.80 | 7.05M |
| 2024-10-17 | 10.16 | 10.35 | ↑$0.19 (1.87%) | 9.87 | 10.42 | 9.86M |
| 2024-10-16 | 10.43 | 10.15 | ↓$0.28 (-2.68%) | 9.62 | 10.67 | 32.30M |
| 2024-10-15 | 12.67 | 12.60 | ↓$0.07 (-0.55%) | 12.38 | 12.86 | 3.31M |
| 2024-10-14 | 12.43 | 12.62 | ↑$0.19 (1.53%) | 12.23 | 13.34 | 5.64M |
Create an account or log in to view more rows.
$NVAX steady steady n hold
$NVAX wow. The volume is so low today. Unreal
$NVAX PT?
$NVAX bear trap?
$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