NVAX

Novavax Historical Data

Company Name Stock Ticker Symbol Market Type
Novavax Inc NVAX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.49 -2.88% 16.54 17:00:00
Open Price Low Price High Price Close Price Prev Close
16.76 16.32 17.03 16.54 17.03
more quote information »

NVAX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.34521.34516.3217.884,123,147-4.81-22.51%
1 Month22.0325.6516.3220.704,406,958-5.49-24.92%
3 Months32.3433.3716.0021.785,018,305-15.80-48.86%
6 Months46.5376.7716.0039.636,154,338-29.99-64.45%
1 Year214.21236.5016.0068.815,816,619-197.67-92.28%
3 Years3.82331.53883.651896.845,738,86312.72332.98%
5 Years31.00331.53883.5467.266,144,641-14.46-46.65%

NVAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 16.54 -0.49 -2.88% 16.76 17.03 16.32 2,110,576
Nov 23 2022 17.03 0.11 0.65% 17.05 17.69 16.63 3,708,093
Nov 22 2022 16.92 -2.03 -10.71% 18.71 18.82 16.4902 6,407,224
Nov 21 2022 18.95 -0.71 -3.61% 19.37 19.51 18.5729 2,793,121
Nov 18 2022 19.66 -1.13 -5.44% 21.345 21.345 19.36 3,584,148
Nov 17 2022 20.79 -0.68 -3.17% 20.82 21.285 20.32 2,700,595
Nov 16 2022 21.47 -1.75 -7.54% 23.26 23.35 21.02 3,842,485
Nov 15 2022 23.22 0.14 0.61% 24.00 25.65 23.135 4,540,525
Nov 14 2022 23.08 -1.96 -7.83% 24.92 25.40 23.03 4,618,652
Nov 11 2022 25.04 2.90 13.1% 21.695 25.17 21.40 5,669,486
Nov 10 2022 22.14 3.51 18.84% 19.81 22.44 19.2501 7,052,171
Nov 09 2022 18.63 -1.02 -5.19% 19.68 21.98 18.56 6,303,803
Nov 08 2022 19.65 0.22 1.13% 18.65 20.30 18.57 4,559,999
Nov 07 2022 19.43 0.03 0.15% 19.52 20.0999 18.22 3,968,448
Nov 04 2022 19.40 -0.77 -3.82% 20.77 20.88 18.67 3,937,349
Nov 03 2022 20.17 -0.33 -1.61% 19.09 21.6238 18.66 5,395,439
Nov 02 2022 20.50 -1.50 -6.82% 21.92 22.50 20.43 3,683,395
Nov 01 2022 22.00 -0.27 -1.21% 22.90 25.30 21.85 5,182,406
Oct 31 2022 22.27 -0.75 -3.26% 22.88 23.4199 22.20 2,954,583
Oct 28 2022 23.02 0.73 3.28% 22.03 23.13 21.70 2,830,274
See More Historical Prices ยป