Get the Stockscreener App
7.83
6.97%
0.51
After Hours:
7.81
-0.02
-0.26%
Novavax Inc Stock (NVAX) Price History
The historical daily chart and data for Novavax Inc stock (NVAX), show that the latest closing stock price as of November 18, 2024, is $7.83.
- Novavax Inc all-time high stock price is $331.68, occurred on February 09, 2021.
- The lowest Novavax Inc stock price recorded was $3.5324 on February 05, 2024. Since then, Novavax Inc's stock price has risen over 121.66% to $7.83 now.
- The 52-week high stock price for NVAX is $23.86, representing a 204.72% increase from the current share price, occurred on June 06, 2024.
- The 52-week low stock price for NVAX is $3.5324, indicating a -54.89% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Novavax Inc (NVAX) stock in the beginning of 2023 was $142.91. The stock closed the year at $10.28, a loss of over -92.81% for the year.
The table below shows more information about NVAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.01 | $7.37 | $0.6437 | 6,802,527.0 | +6.97% |
| Nov 15, 2024 | $7.33 | $6.81 | $0.52 | 9,296,830.0 | +1.39% |
| Nov 14, 2024 | $7.94 | $7.17 | $0.77 | 8,801,429.0 | -7.02% |
| Nov 13, 2024 | $8.56 | $7.76 | $0.7975 | 7,226,126.0 | -8.22% |
| Nov 12, 2024 | $8.90 | $7.89 | $1.01 | 10,629,562.0 | -6.10% |
| Nov 11, 2024 | $10.39 | $8.90 | $1.49 | 14,448,084.0 | +1.12% |
| Nov 08, 2024 | $9.25 | $8.84 | $0.41 | 3,736,801.0 | -2.94% |
| Nov 07, 2024 | $9.34 | $8.99 | $0.35 | 3,028,508.0 | +2.46% |
| Nov 06, 2024 | $9.27 | $8.43 | $0.845 | 6,308,759.0 | -5.08% |
| Nov 05, 2024 | $9.48 | $8.86 | $0.62 | 3,197,240.0 | +3.51% |
| Nov 04, 2024 | $9.30 | $8.89 | $0.405 | 4,232,845.0 | -2.46% |
| Nov 01, 2024 | $9.87 | $9.29 | $0.58 | 4,214,650.0 | -2.71% |
| Oct 31, 2024 | $9.90 | $9.51 | $0.391 | 3,526,858.0 | -2.34% |
| Oct 30, 2024 | $10.07 | $9.71 | $0.365 | 3,976,096.0 | -2.28% |
| Oct 29, 2024 | $10.63 | $9.88 | $0.755 | 4,465,805.0 | -1.76% |
| Oct 28, 2024 | $10.48 | $9.73 | $0.75 | 5,101,940.0 | +5.18% |
| Oct 25, 2024 | $9.92 | $9.52 | $0.40 | 4,769,381.0 | -1.76% |
| Oct 24, 2024 | $10.15 | $9.85 | $0.305 | 3,530,005.0 | -0.80% |
| Oct 23, 2024 | $10.24 | $9.92 | $0.32 | 3,331,768.0 | -1.19% |
| Oct 22, 2024 | $10.35 | $10.01 | $0.34 | 3,505,061.0 | -0.20% |
| Oct 21, 2024 | $10.22 | $9.90 | $0.32 | 4,749,930.0 | -0.39% |
Novavax Inc Stock (NVAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Novavax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Novavax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Novavax Inc Stock (NVAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.39 | $6.81 | $3.58 | 88,714,899.0 | -18.52% |
| Oct, 2024 | $15.22 | $9.51 | $5.71 | 157,437,007.0 | -23.91% |
| Sep, 2024 | $14.17 | $11.09 | $3.08 | 126,253,518.0 | +2.02% |
| Aug, 2024 | $14.09 | $8.87 | $5.22 | 111,797,668.0 | -3.36% |
| Jul, 2024 | $17.81 | $11.63 | $6.18 | 171,646,168.0 | +1.18% |
| Jun, 2024 | $23.86 | $12.35 | $11.51 | 312,842,560.0 | -15.77% |
| May, 2024 | $17.40 | $4.29 | $13.11 | 589,311,357.0 | +247.11% |
| Apr, 2024 | $4.85 | $3.81 | $1.04 | 78,830,641.0 | -9.41% |
| Mar, 2024 | $6.00 | $4.63 | $1.37 | 127,018,595.0 | -3.24% |
| Feb, 2024 | $6.05 | $3.53 | $2.52 | 229,638,015.0 | +23.50% |
| Jan, 2024 | $5.34 | $3.95 | $1.39 | 167,538,409.0 | -16.67% |
Novavax Inc Stock (NVAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.05 | $4.80 | $1.25 | 170,538,083.0 | -12.73% |
| Nov, 2023 | $7.49 | $5.30 | $2.19 | 122,513,801.0 | -17.42% |
| Oct, 2023 | $8.15 | $6.00 | $2.15 | 186,655,809.0 | -8.01% |
| Sep, 2023 | $10.30 | $6.72 | $3.58 | 232,591,511.0 | -9.50% |
| Aug, 2023 | $9.60 | $6.84 | $2.75 | 219,661,399.0 | -13.79% |
| Jul, 2023 | $10.18 | $6.90 | $3.28 | 119,357,436.0 | +24.90% |
| Jun, 2023 | $8.53 | $6.56 | $1.97 | 122,408,119.0 | -7.70% |
| May, 2023 | $11.36 | $6.64 | $4.72 | 141,254,152.0 | +4.95% |
| Apr, 2023 | $9.68 | $6.85 | $2.83 | 105,301,591.0 | +10.68% |
| Mar, 2023 | $7.92 | $5.61 | $2.31 | 154,802,525.0 | -25.16% |
| Feb, 2023 | $12.50 | $8.51 | $3.99 | 107,348,275.0 | -15.12% |
| Jan, 2023 | $13.70 | $9.71 | $3.99 | 142,220,270.0 | +6.13% |
Novavax Inc Stock (NVAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.55 | $8.75 | $9.80 | 178,788,540.0 | -37.66% |
| Nov, 2022 | $25.66 | $15.56 | $10.10 | 97,451,739.0 | -25.95% |
| Oct, 2022 | $24.65 | $16.00 | $8.65 | 120,247,699.0 | +22.36% |
| Sep, 2022 | $33.37 | $17.85 | $15.52 | 97,781,745.0 | -44.92% |
| Aug, 2022 | $63.24 | $32.61 | $30.63 | 128,994,287.0 | -39.39% |
| Jul, 2022 | $76.77 | $47.68 | $29.09 | 167,007,318.0 | +5.99% |
| Jun, 2022 | $57.49 | $34.88 | $22.61 | 162,557,333.0 | -7.05% |
| May, 2022 | $63.23 | $41.33 | $21.90 | 122,184,856.0 | +22.76% |
| Apr, 2022 | $77.65 | $42.13 | $35.52 | 88,516,949.0 | -38.81% |
| Mar, 2022 | $91.00 | $65.82 | $25.18 | 91,711,238.0 | -11.66% |
| Feb, 2022 | $101.4 | $69.50 | $31.89 | 88,413,186.0 | -11.02% |
| Jan, 2022 | $145.2 | $66.38 | $78.82 | 140,400,531.0 | -34.51% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):