Novavax Inc (NVV1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.348 | -2.5974025974 | 13.398 | 13.792 | 12.174 | 85976 | 12.84177239 | DE |
| 4 | -1.35 | -9.375 | 14.4 | 24.96 | 12.174 | 190509 | 15.96161608 | DE |
| 12 | 8.7095001 | 200.656613309 | 4.3404999 | 24.96 | 3.555 | 190679 | 12.45373111 | DE |
| 26 | 8.461 | 184.375680976 | 4.589 | 24.96 | 3.313 | 124444 | 10.23737101 | DE |
| 52 | 5.448 | 71.6653512234 | 7.602 | 24.96 | 3.313 | 99470 | 9.33420902 | DE |
| 156 | 5.448 | 71.6653512234 | 7.602 | 24.96 | 3.313 | 99470 | 9.33420902 | DE |
| 260 | 5.448 | 71.6653512234 | 7.602 | 24.96 | 3.313 | 99470 | 9.33420902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 13.04 | -0.07 | -0.55 | 13.04 | 13.792 | 12.902 | 39205 |
| 1719001620 | 13.112 | 0.18 | 1.42 | 13.108 | 13.45 | 12.71 | 35635 |
| 1718915160 | 12.928 | 0.32 | 2.55 | 12.698 | 13.25 | 12.442 | 117543 |
| 1718828820 | 12.606 | -0.14 | -1.13 | 12.798 | 12.912 | 12.55 | 25796 |
| 1718742360 | 12.75 | -0.25 | -1.91 | 12.998 | 13.486 | 12.174 | 213233 |
| 1718656020 | 12.998 | -0.88 | -6.31 | 13.398 | 13.654 | 12.962 | 37675 |
| 1718396820 | 13.874 | -0.17 | -1.22 | 13.968 | 13.968 | 12.64 | 300623 |
| 1718310420 | 14.046 | -0.65 | -4.45 | 14.892 | 15.3 | 13.902 | 181336 |
| 1718224020 | 14.7 | -0.85 | -5.48 | 15.536 | 15.894 | 14.44 | 82953 |
| 1718137620 | 15.552 | 0.72 | 4.83 | 14.552 | 15.788 | 14.138 | 175710 |
| 1718051220 | 14.836 | -2.01 | -11.95 | 16.808 | 16.84 | 14.346 | 184121 |
| 1717792020 | 16.85 | -1.14 | -6.34 | 18.3 | 18.598 | 16.05 | 380404 |
| 1717705620 | 17.989999 | -1.3 | -6.72 | 19.5 | 24.96 | 17.7 | 724586 |
| 1717619220 | 19.286 | 2.91 | 17.74 | 16.242 | 20.454999 | 16.102 | 401603 |
| 1717532820 | 16.379999 | -0.33 | -1.97 | 16.7 | 16.931999 | 15.788 | 157009 |
| 1717446420 | 16.71 | 2.67 | 19.03 | 13.986 | 16.71 | 13.498 | 363079 |
| 1717187220 | 14.038 | -0.03 | -0.21 | 13.96 | 14.1 | 13.124 | 62317 |
| 1717100820 | 14.068 | 0.06 | 0.43 | 13.936 | 14.4 | 13.65 | 52138 |
| 1717014420 | 14.008 | -0.25 | -1.74 | 13.774 | 14.362 | 13.51 | 76912 |
| 1716928020 | 14.256 | 0.08 | 0.54 | 14.246 | 14.414 | 12.432 | 155614 |
| 1716841560 | 14.18 | -0.1 | -0.70 | 14.4 | 14.494 | 13.708 | 81893 |
| 1716582420 | 14.28 | 0.23 | 1.61 | 14.198 | 14.716 | 13.828 | 83780 |
| 1716496020 | 14.054 | -0.46 | -3.14 | 14.818 | 15.238 | 13.724 | 257579 |
| 1716409620 | 14.51 | 0.75 | 5.45 | 13.78 | 16 | 13.512 | 301724 |
| 1716323160 | 13.76 | 0.65 | 4.93 | 13.22 | 14.4 | 13 | 229578 |
| 1716236760 | 13.114 | 1.18 | 9.85 | 11.936 | 13.25 | 11.692 | 140577 |
| 1715977620 | 11.938 | -1.33 | -10.01 | 13.488 | 13.488 | 11.92 | 218625 |
| 1715891220 | 13.266 | 1.42 | 11.97 | 11.502 | 13.5 | 11.064 | 355903 |
| 1715804820 | 11.848 | -0.58 | -4.64 | 12.43 | 12.598 | 10.417999 | 368919 |
| 1715718420 | 12.424 | 0.22 | 1.84 | 12.648 | 13.856 | 11.552 | 1299942 |
| 1715631960 | 12.2 | 3.92 | 47.27 | 8.598 | 12.948 | 8.173 | 1539481 |
| 1715372820 | 8.284 | 4.12 | 98.73 | 4.192 | 13.226 | 4.192 | 1819975 |
| 1715286420 | 4.1685 | -0.01 | -0.33 | 4.2104999 | 4.219 | 4.146 | 5324 |
| 1715200020 | 4.1825 | -0.06 | -1.50 | 4.2625 | 4.3295 | 4.1355 | 14817 |
| 1715113620 | 4.246 | -0.15 | -3.40 | 4.2729999 | 4.65 | 4.1609999 | 27936 |
| 1715027220 | 4.3955 | -0.12 | -2.75 | 4.5925 | 4.636 | 4.3955 | 22484 |
| 1714768020 | 4.5199999 | 0.22 | 5.01 | 4.3949999 | 4.5199999 | 4.33 | 134420 |
| 1714681560 | 4.3045 | 0.22 | 5.26 | 4.2975 | 4.465 | 4.1745 | 81631 |
| 1714508820 | 4.0895 | 0.11 | 2.76 | 3.968 | 4.1695 | 3.8905 | 20443 |
| 1714422420 | 3.9795 | 0.16 | 4.23 | 3.772 | 4.026 | 3.717 | 34280 |
| 1714163220 | 3.818 | 0.14 | 3.83 | 3.7025 | 3.858 | 3.677 | 6358 |
| 1714076820 | 3.677 | -0.19 | -4.81 | 3.8005 | 3.8995 | 3.65 | 44184 |
| 1713990420 | 3.863 | -0.07 | -1.69 | 3.8285 | 4.0095 | 3.828 | 43086 |
| 1713903960 | 3.9295 | 0.11 | 2.75 | 3.854 | 4.069 | 3.8005 | 26971 |
| 1713817560 | 3.8245 | 0.12 | 3.30 | 3.74 | 3.871 | 3.6835 | 12305 |
| 1713558420 | 3.7025 | 0.01 | 0.15 | 3.673 | 3.7455 | 3.555 | 6254 |
| 1713472020 | 3.697 | 0.04 | 1.01 | 3.719 | 3.72 | 3.5995 | 21177 |
| 1713385620 | 3.66 | -0.13 | -3.44 | 3.7735 | 3.7885 | 3.64 | 31687 |
| 1713299220 | 3.7905 | -0.12 | -3.08 | 3.885 | 3.8995 | 3.7215 | 33611 |
| 1713212820 | 3.911 | -0.11 | -2.66 | 4.117 | 4.203 | 3.8585 | 29282 |
| 1712953620 | 4.018 | 0.05 | 1.32 | 4 | 4.195 | 3.959 | 14425 |
| 1712867220 | 3.9655 | 0.02 | 0.39 | 3.9355 | 4.0214999 | 3.9355 | 9908 |
| 1712780760 | 3.95 | -0.12 | -2.90 | 4.1239999 | 4.127 | 3.95 | 20157 |
| 1712694360 | 4.0679999 | 0 | 0.09 | 4.0705 | 4.2825 | 4.0315 | 17935 |
| 1712607960 | 4.0645 | -0 | -0.04 | 4.0505 | 4.1769999 | 4.041 | 14310 |
| 1712348820 | 4.066 | -0.07 | -1.73 | 4.115 | 4.2169999 | 4.0199999 | 21993 |
| 1712262360 | 4.1375 | -0.06 | -1.41 | 4.1575 | 4.347 | 4.1025 | 11846 |
| 1712175960 | 4.1965 | 0 | 0.02 | 4.1925 | 4.285 | 4.0534999 | 21033 |
| 1712089560 | 4.1955 | -0.25 | -5.53 | 4.3404999 | 4.44 | 4.162 | 73945 |
| 1711661160 | 4.441 | 0.02 | 0.41 | 4.3 | 4.5599999 | 4.2 | 47790 |
| 1711574820 | 4.423 | 0.07 | 1.49 | 4.421 | 4.471 | 4.323 | 13313 |
| 1711488360 | 4.3579999 | -0.1 | -2.24 | 4.436 | 4.5439999 | 4.3419999 | 16980 |
| 1711401960 | 4.458 | 0.11 | 2.60 | 4.301 | 4.5 | 4.282 | 25126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
