• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,589.12
  • -0.34 %
  • -$132.47
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
Novavax, Inc. (NVAX) Charts

Novavax, Inc. (NVAX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$7.77

-$0.7

(-8.22%)

Day's range
$7.76
Day's range
$8.56
  • 5 DAY PERFORMANCE

    -12.79%
  • 1 MONTH PERFORMANCE

    -38.43%
  • 3 MONTH PERFORMANCE

    -36.26%
  • 6 MONTH PERFORMANCE

    -42.36%
  • YEAR-TO-DATE PERFORMANCE

    +61.88%
  • 1 YEAR PERFORMANCE

    +24.52%

Novavax, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/13/2024 $8.44 $7.77   (-7.94%) $8.56 $7.76 7.26 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
08/21/2024 $13.20 $12.94   (-1.97%) $13.35 $12.70 4.75 M $1.92 B
08/20/2024 $13.66 $13.02   (-4.69%) $13.80 $13.00 4.57 M $1.93 B
08/19/2024 $13.09 $13.90   (6.19%) $14.09 $12.75 6.75 M $2.06 B
08/16/2024 $12.72 $12.96   (1.89%) $13.25 $12.55 4.66 M $1.92 B
08/15/2024 $12.37 $12.64   (2.18%) $12.85 $12.28 4.01 M $1.88 B
08/14/2024 $12.29 $12.19   (-0.81%) $12.58 $11.96 4.70 M $1.81 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.