Register for real-time alerts, custom portfolio, and market movers
NVAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.15 | -0.04 | -0.95% | 4.26 | 4.26 | 4.10 | 2,994,416 |
| Apr 23 2024 | 4.19 | 0.12 | 2.95% | 4.09 | 4.36 | 4.08 | 3,583,506 |
| Apr 22 2024 | 4.07 | 0.10 | 2.52% | 3.99 | 4.13 | 3.91 | 2,301,241 |
| Apr 19 2024 | 3.97 | 0.08 | 2.06% | 3.89 | 4.0199 | 3.86 | 2,906,911 |
| Apr 18 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.985 | 3.81 | 2,850,616 |
| Apr 17 2024 | 3.89 | -0.10 | -2.51% | 4.01 | 4.05 | 3.88 | 3,716,180 |
| Apr 16 2024 | 3.99 | -0.13 | -3.16% | 4.07 | 4.105 | 3.95 | 3,708,738 |
| Apr 15 2024 | 4.12 | -0.16 | -3.74% | 4.42 | 4.43 | 4.10 | 5,313,416 |
| Apr 12 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.4773 | 4.24 | 3,998,779 |
| Apr 11 2024 | 4.30 | 0.04 | 0.94% | 4.34 | 4.3624 | 4.23 | 3,003,297 |
| Apr 10 2024 | 4.26 | -0.16 | -3.62% | 4.35 | 4.351 | 4.22 | 5,290,826 |
| Apr 09 2024 | 4.42 | -0.01 | -0.23% | 4.42 | 4.65 | 4.395 | 3,628,841 |
| Apr 08 2024 | 4.43 | 0.01 | 0.23% | 4.42 | 4.48 | 4.36 | 2,050,490 |
| Apr 05 2024 | 4.42 | -0.02 | -0.45% | 4.39 | 4.54 | 4.315 | 3,543,021 |
| Apr 04 2024 | 4.44 | -0.10 | -2.20% | 4.55 | 4.75 | 4.44 | 4,289,672 |
| Apr 03 2024 | 4.54 | 0.01 | 0.22% | 4.49 | 4.575 | 4.38 | 3,549,322 |
| Apr 02 2024 | 4.53 | -0.12 | -2.58% | 4.81 | 4.81 | 4.46 | 4,436,859 |
| Apr 01 2024 | 4.65 | -0.13 | -2.72% | 4.82 | 4.85 | 4.61 | 4,372,264 |
| Mar 28 2024 | 4.78 | -0.07 | -1.44% | 4.84 | 4.95 | 4.76 | 3,615,171 |
| Mar 27 2024 | 4.85 | 0.14 | 2.97% | 4.73 | 4.85 | 4.68 | 3,829,027 |
| Mar 26 2024 | 4.71 | -0.10 | -2.08% | 4.89 | 4.92 | 4.70 | 5,206,055 |
| Mar 25 2024 | 4.81 | 0.11 | 2.34% | 4.68 | 4.91 | 4.66 | 3,578,859 |
| Mar 22 2024 | 4.70 | -0.02 | -0.42% | 4.69 | 4.77 | 4.63 | 2,792,397 |
| Mar 21 2024 | 4.72 | -0.11 | -2.28% | 4.86 | 5.065 | 4.705 | 3,960,625 |
| Mar 20 2024 | 4.83 | -0.11 | -2.23% | 4.95 | 4.95 | 4.64 | 9,193,489 |
| Mar 19 2024 | 4.94 | -0.20 | -3.89% | 5.07 | 5.155 | 4.92 | 4,010,804 |
| Mar 18 2024 | 5.14 | -0.15 | -2.84% | 5.24 | 5.37 | 5.10 | 3,148,780 |
| Mar 15 2024 | 5.29 | 0.31 | 6.22% | 4.97 | 5.40 | 4.91 | 8,809,650 |
| Mar 14 2024 | 4.98 | -0.27 | -5.14% | 5.20 | 5.27 | 4.92 | 5,167,799 |
| Mar 13 2024 | 5.25 | 0.19 | 3.75% | 5.05 | 5.29 | 4.99 | 5,138,813 |
| Mar 12 2024 | 5.06 | -0.07 | -1.36% | 5.16 | 5.2187 | 4.98 | 4,051,414 |
| Mar 11 2024 | 5.13 | -0.32 | -5.87% | 5.45 | 5.615 | 5.12 | 5,821,160 |
| Mar 08 2024 | 5.45 | -0.15 | -2.68% | 5.68 | 5.98 | 5.43 | 8,235,709 |
| Mar 07 2024 | 5.60 | -0.01 | -0.18% | 5.67 | 5.83 | 5.56 | 5,940,833 |
| Mar 06 2024 | 5.61 | 0.04 | 0.72% | 5.63 | 5.81 | 5.41 | 7,708,079 |
| Mar 05 2024 | 5.57 | 0.08 | 1.46% | 5.37 | 6.00 | 5.34 | 13,723,490 |
| Mar 04 2024 | 5.49 | 0.10 | 1.86% | 5.39 | 5.58 | 5.10 | 8,903,055 |
| Mar 01 2024 | 5.39 | 0.45 | 9.11% | 5.09 | 5.50 | 4.76 | 14,760,631 |
| Feb 29 2024 | 4.94 | 0.53 | 12.02% | 4.40 | 5.11 | 4.38 | 18,976,887 |
| Feb 28 2024 | 4.41 | -1.61 | -26.74% | 4.64 | 4.70 | 4.23 | 32,149,708 |
| Feb 27 2024 | 6.02 | 0.52 | 9.45% | 5.61 | 6.05 | 5.5401 | 16,244,569 |
| Feb 26 2024 | 5.50 | 0.21 | 3.97% | 5.41 | 5.73 | 5.28 | 15,143,665 |
| Feb 23 2024 | 5.29 | 0.41 | 8.40% | 5.06 | 5.46 | 4.91 | 18,607,607 |
| Feb 22 2024 | 4.88 | 0.90 | 22.61% | 4.46 | 5.46 | 4.38 | 41,414,422 |
| Feb 21 2024 | 3.98 | -0.15 | -3.63% | 4.13 | 4.22 | 3.92 | 4,836,072 |
| Feb 20 2024 | 4.13 | -0.03 | -0.72% | 4.16 | 4.23 | 4.08 | 3,389,106 |
| Feb 16 2024 | 4.16 | -0.14 | -3.26% | 4.22 | 4.31 | 4.11 | 4,123,574 |
| Feb 15 2024 | 4.30 | 0.20 | 4.88% | 4.11 | 4.35 | 4.07 | 6,608,377 |
| Feb 14 2024 | 4.10 | 0.20 | 5.13% | 3.97 | 4.15 | 3.87 | 7,051,469 |
| Feb 13 2024 | 3.90 | -0.25 | -6.02% | 4.03 | 4.04 | 3.81 | 8,247,666 |
| Feb 12 2024 | 4.15 | 0.12 | 2.98% | 4.09 | 4.34 | 4.01 | 8,239,768 |
| Feb 09 2024 | 4.03 | 0.24 | 6.33% | 3.83 | 4.14 | 3.74 | 8,211,391 |
| Feb 08 2024 | 3.79 | 0.01 | 0.26% | 3.68 | 3.80 | 3.60 | 4,680,377 |
| Feb 07 2024 | 3.78 | -0.15 | -3.82% | 3.93 | 3.93 | 3.75 | 5,169,058 |
| Feb 06 2024 | 3.93 | 0.17 | 4.52% | 3.77 | 3.95 | 3.70 | 4,607,498 |
| Feb 05 2024 | 3.76 | -0.17 | -4.33% | 3.83 | 3.86 | 3.5324 | 8,970,090 |
| Feb 02 2024 | 3.93 | -0.09 | -2.24% | 4.01 | 4.02 | 3.82 | 8,277,897 |
| Feb 01 2024 | 4.02 | 0.02 | 0.50% | 4.05 | 4.09 | 3.99 | 5,142,765 |
| Jan 31 2024 | 4.00 | -0.03 | -0.74% | 4.01 | 4.24 | 3.95 | 9,106,306 |
| Jan 30 2024 | 4.03 | -0.16 | -3.82% | 4.18 | 4.2166 | 4.02 | 5,627,789 |
| Jan 29 2024 | 4.19 | 0.13 | 3.20% | 4.07 | 4.195 | 4.01 | 5,706,834 |
| Jan 26 2024 | 4.06 | -0.04 | -0.98% | 4.17 | 4.23 | 3.98 | 5,215,154 |
