-
5 DAY PERFORMANCE
+15.71% -
1 MONTH PERFORMANCE
-16.30% -
3 MONTH PERFORMANCE
-29.18% -
6 MONTH PERFORMANCE
-46.05% -
YEAR-TO-DATE PERFORMANCE
+76.46% -
1 YEAR PERFORMANCE
+56.85%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.06 | $8.47 (5.09%) | $8.62 | $8.00 | 4.37 M | $1.36 B |
| 11/21/2024 | $8.00 | $8.04 (0.5%) | $8.34 | $7.96 | 3.16 M | $1.29 B |
| 11/20/2024 | $8.00 | $8.06 (0.75%) | $8.15 | $7.76 | 3.47 M | $1.29 B |
| 11/19/2024 | $7.80 | $8.00 (2.56%) | $8.10 | $7.65 | 4.25 M | $1.28 B |
| 11/18/2024 | $7.41 | $7.83 (5.67%) | $8.01 | $7.37 | 6.89 M | $1.25 B |
| 11/15/2024 | $7.14 | $7.32 (2.52%) | $7.33 | $6.81 | 9.35 M | $1.17 B |
| 11/14/2024 | $7.80 | $7.22 (-7.44%) | $7.94 | $7.17 | 9.03 M | $1.16 B |
| 11/13/2024 | $8.44 | $7.77 (-7.94%) | $8.56 | $7.76 | 7.38 M | $1.24 B |
| 11/12/2024 | $8.05 | $8.46 (5.09%) | $8.90 | $7.89 | 10.81 M | $1.35 B |
| 11/11/2024 | $9.89 | $9.01 (-8.9%) | $10.39 | $8.90 | 14.66 M | $1.44 B |
| 11/08/2024 | $9.25 | $8.91 (-3.68%) | $9.25 | $8.84 | 3.77 M | $1.32 B |
| 11/07/2024 | $9.16 | $9.18 (0.22%) | $9.34 | $8.99 | 3.09 M | $1.36 B |
| 11/06/2024 | $9.06 | $8.96 (-1.1%) | $9.27 | $8.43 | 6.50 M | $1.33 B |
| 11/05/2024 | $9.00 | $9.44 (4.89%) | $9.48 | $8.86 | 3.52 M | $1.40 B |
| 11/04/2024 | $9.20 | $9.12 (-0.87%) | $9.30 | $8.90 | 4.26 M | $1.35 B |
| 11/01/2024 | $9.69 | $9.35 (-3.51%) | $9.87 | $9.29 | 4.44 M | $1.39 B |
| 10/31/2024 | $9.83 | $9.61 (-2.24%) | $9.90 | $9.51 | 3.56 M | $1.43 B |
| 10/30/2024 | $10.00 | $9.84 (-1.6%) | $10.07 | $9.71 | 4.00 M | $1.46 B |
| 10/29/2024 | $10.24 | $10.07 (-1.66%) | $10.63 | $9.88 | 4.53 M | $1.49 B |
| 10/28/2024 | $9.90 | $10.25 (3.54%) | $10.48 | $9.73 | 5.14 M | $1.52 B |
| 10/25/2024 | $9.90 | $9.74 (-1.62%) | $9.92 | $9.52 | 5.01 M | $1.45 B |
| 10/24/2024 | $10.00 | $9.92 (-0.8%) | $10.15 | $9.85 | 3.54 M | $1.47 B |
| 10/23/2024 | $10.10 | $10.00 (-0.99%) | $10.24 | $9.92 | 3.40 M | $1.48 B |
| 10/22/2024 | $10.14 | $10.12 (-0.2%) | $10.35 | $10.01 | 3.53 M | $1.50 B |
| 10/21/2024 | $10.10 | $10.14 (0.4%) | $10.22 | $9.90 | 4.79 M | $1.50 B |
| 10/18/2024 | $10.40 | $10.18 (-2.12%) | $10.80 | $10.10 | 7.05 M | $1.51 B |
| 10/17/2024 | $10.16 | $10.35 (1.87%) | $10.42 | $9.87 | 9.87 M | $1.54 B |
| 10/16/2024 | $10.43 | $10.15 (-2.68%) | $10.67 | $9.62 | 32.33 M | $1.51 B |
| 10/15/2024 | $12.67 | $12.60 (-0.55%) | $12.86 | $12.38 | 3.31 M | $1.87 B |
| 10/14/2024 | $12.43 | $12.62 (1.53%) | $13.34 | $12.23 | 5.64 M | $1.87 B |
| 10/11/2024 | $12.72 | $12.53 (-1.49%) | $13.04 | $12.34 | 5.78 M | $1.86 B |
| 10/10/2024 | $12.60 | $12.91 (2.46%) | $13.33 | $12.60 | 4.47 M | $1.92 B |
| 10/09/2024 | $13.17 | $12.68 (-3.72%) | $13.35 | $12.60 | 6.06 M | $1.88 B |
| 10/08/2024 | $12.98 | $13.04 (0.46%) | $13.61 | $12.94 | 3.49 M | $1.93 B |
| 10/07/2024 | $13.72 | $13.02 (-5.1%) | $13.77 | $12.83 | 4.58 M | $1.93 B |
| 10/04/2024 | $14.46 | $13.61 (-5.88%) | $14.70 | $13.18 | 7.54 M | $2.02 B |
| 10/03/2024 | $14.07 | $14.42 (2.49%) | $15.09 | $14.01 | 7.04 M | $2.14 B |
| 10/02/2024 | $12.32 | $14.68 (19.16%) | $15.22 | $12.18 | 17.52 M | $2.18 B |
| 10/01/2024 | $12.60 | $12.32 (-2.22%) | $12.66 | $11.71 | 6.41 M | $1.83 B |
| 09/30/2024 | $13.21 | $12.63 (-4.39%) | $13.45 | $12.62 | 4.13 M | $1.87 B |
| 09/27/2024 | $12.32 | $13.30 (7.95%) | $13.48 | $12.15 | 7.04 M | $1.97 B |
| 09/26/2024 | $12.27 | $12.15 (-0.98%) | $12.46 | $11.95 | 3.86 M | $1.80 B |
| 09/25/2024 | $13.66 | $12.04 (-11.86%) | $14.17 | $11.90 | 11.73 M | $1.79 B |
| 09/24/2024 | $12.86 | $13.29 (3.34%) | $13.68 | $12.62 | 6.56 M | $1.97 B |
| 09/23/2024 | $13.01 | $12.80 (-1.61%) | $13.30 | $12.69 | 3.97 M | $1.90 B |
| 09/20/2024 | $12.52 | $12.91 (3.12%) | $13.36 | $12.34 | 8.93 M | $1.92 B |
| 09/19/2024 | $12.79 | $12.52 (-2.11%) | $13.13 | $12.35 | 5.00 M | $1.86 B |
| 09/18/2024 | $12.95 | $12.56 (-3.01%) | $13.38 | $12.42 | 5.72 M | $1.86 B |
| 09/17/2024 | $13.32 | $12.93 (-2.93%) | $13.90 | $12.70 | 6.16 M | $1.92 B |
| 09/16/2024 | $13.61 | $13.20 (-3.01%) | $13.83 | $13.11 | 5.56 M | $1.96 B |
| 09/13/2024 | $11.87 | $13.61 (14.66%) | $14.03 | $11.82 | 12.22 M | $2.02 B |
| 09/12/2024 | $11.75 | $11.92 (1.45%) | $12.17 | $11.09 | 5.77 M | $1.77 B |
| 09/11/2024 | $12.70 | $12.29 (-3.23%) | $12.91 | $11.98 | 4.79 M | $1.82 B |
| 09/10/2024 | $12.75 | $12.70 (-0.39%) | $12.89 | $12.24 | 3.25 M | $1.88 B |
| 09/09/2024 | $11.76 | $12.78 (8.67%) | $12.84 | $11.71 | 5.41 M | $1.90 B |
| 09/06/2024 | $11.91 | $11.63 (-2.35%) | $12.12 | $11.43 | 2.77 M | $1.73 B |
| 09/05/2024 | $11.86 | $11.95 (0.76%) | $12.10 | $11.26 | 3.78 M | $1.77 B |
| 09/04/2024 | $12.58 | $11.87 (-5.64%) | $13.84 | $11.64 | 12.17 M | $1.76 B |
| 09/03/2024 | $12.29 | $12.67 (3.09%) | $13.20 | $12.26 | 8.56 M | $1.88 B |
| 08/30/2024 | $11.45 | $12.38 (8.12%) | $12.49 | $11.13 | 9.81 M | $1.84 B |
| 08/29/2024 | $11.16 | $11.40 (2.15%) | $11.62 | $10.93 | 2.57 M | $1.69 B |
| 08/28/2024 | $11.12 | $11.13 (0.09%) | $11.34 | $10.94 | 2.68 M | $1.65 B |
| 08/27/2024 | $11.43 | $11.15 (-2.45%) | $11.44 | $10.96 | 3.08 M | $1.65 B |
| 08/26/2024 | $11.95 | $11.51 (-3.68%) | $11.96 | $11.39 | 3.30 M | $1.71 B |
| 08/23/2024 | $11.97 | $11.99 (0.17%) | $12.22 | $11.77 | 4.41 M | $1.78 B |
| 08/22/2024 | $13.03 | $11.96 (-8.21%) | $13.03 | $11.93 | 4.78 M | $1.77 B |