Free Trial

Novavax (NVAX) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free NVAX Stock Alerts
$15.52
+0.02 (+0.13%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Novavax Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
+275.31%
3 Month
Performance
+248.07%
6 Month
Performance
+167.89%
Year-To-Date
Performance
+219.79%
1 Year
Performance
+112.90%
Receive NVAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Novavax and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

NVAX Stock Chart for Tuesday, May, 28, 2024

NVAX Chart by TradingView

Novavax Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$15.50$15.50$15.96$14.9612.75 million shs$2.18 billion
05/24/2024$15.15$15.50
+2.31%		$15.96$14.9712.74 million shs$2.18 billion
05/23/2024$15.70$15.15
-3.50%		$16.21$14.8417.72 million shs$2.13 billion
05/22/2024$14.91$15.70
+5.30%		$17.40$14.8030.23 million shs$2.20 billion
05/21/2024$14.79$14.91
+0.81%		$15.69$14.0616.81 million shs$2.09 billion
05/20/2024$13.01$14.79
+13.68%		$14.80$12.6814.24 million shs$2.08 billion
05/17/2024$14.40$13.01
-9.65%		$14.38$12.9513.87 million shs$1.83 billion
05/16/2024$12.90$14.40
+11.63%		$14.80$12.0324.83 million shs$2.02 billion
05/15/2024$13.48$12.90
-4.30%		$13.71$11.3126.62 million shs$1.81 billion
05/14/2024$13.11$13.48
+2.82%		$15.00$12.5656.47 million shs$1.89 billion
05/13/2024$8.88$13.11
+47.64%		$13.97$9.52123.04 million shs$1.84 billion
05/10/2024$4.47$8.88
+98.66%		$11.00$8.61170.60 million shs$1.25 billion
05/09/2024$4.47$4.47$4.56$4.434.49 million shs$627.60 million
05/08/2024$4.61$4.47
-3.04%		$4.56$4.433.08 million shs$627.60 million
05/07/2024$4.76$4.61
-3.15%		$4.94$4.485.26 million shs$647.24 million
05/06/2024$4.93$4.76
-3.45%		$5.04$4.734.82 million shs$668.30 million
05/03/2024$4.71$4.93
+4.67%		$4.94$4.694.64 million shs$692.17 million
05/02/2024$4.67$4.71
+0.86%		$4.78$4.603.66 million shs$661.28 million
05/01/2024$4.33$4.67
+7.85%		$4.80$4.295.44 million shs$653.57 million
04/30/2024$4.29$4.33
+0.93%		$4.48$4.254.27 million shs$605.98 million
04/29/2024$4.09$4.29
+4.89%		$4.32$4.123.89 million shs$600.39 million
04/26/2024$3.95$4.09
+3.54%		$4.13$3.923.01 million shs$572.40 million
04/25/2024$4.15$3.95
-4.82%		$4.12$3.903.37 million shs$552.80 million
04/24/2024$4.19$4.15
-0.95%		$4.26$4.102.99 million shs$580.79 million
04/23/2024$4.07$4.19
+2.95%		$4.36$4.083.58 million shs$586.39 million
04/22/2024$3.97$4.07
+2.52%		$4.13$3.912.30 million shs$569.60 million
04/19/2024$3.89$3.97
+2.06%		$4.02$3.862.91 million shs$555.61 million
04/18/2024$3.89$3.89$3.99$3.812.85 million shs$544.41 million
04/17/2024$3.99$3.89
-2.51%		$4.05$3.883.69 million shs$544.41 million
04/16/2024$4.12$3.99
-3.16%		$4.11$3.953.71 million shs$558.40 million
04/15/2024$4.28$4.12
-3.74%		$4.43$4.105.28 million shs$576.59 million
04/12/2024$4.30$4.28
-0.47%		$4.48$4.244.00 million shs$598.99 million
04/11/2024$4.26$4.30
+0.94%		$4.36$4.233.00 million shs$601.79 million
04/10/2024$4.42$4.26
-3.62%		$4.35$4.225.29 million shs$596.19 million
04/09/2024$4.43$4.42
-0.23%		$4.65$4.403.63 million shs$618.58 million
04/08/2024$4.42$4.43
+0.23%		$4.48$4.362.05 million shs$619.98 million
04/05/2024$4.44$4.42
-0.45%		$4.54$4.323.54 million shs$618.58 million
04/04/2024$4.54$4.44
-2.20%		$4.75$4.444.28 million shs$621.38 million
04/03/2024$4.53$4.54
+0.22%		$4.57$4.383.55 million shs$635.37 million
04/02/2024$4.65$4.53
-2.58%		$4.81$4.464.44 million shs$633.97 million
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
04/01/2024$4.78$4.65
-2.72%		$4.85$4.614.37 million shs$650.77 million
03/29/2024$4.78$4.78$4.95$4.763.62 million shs$668.96 million
03/28/2024$4.85$4.78
-1.44%		$4.95$4.763.60 million shs$668.96 million
03/27/2024$4.71$4.85
+2.97%		$4.85$4.683.81 million shs$678.76 million
03/26/2024$4.81$4.71
-2.08%		$4.92$4.705.21 million shs$659.16 million
03/25/2024$4.70$4.81
+2.34%		$4.91$4.663.52 million shs$673.16 million
03/22/2024$4.72$4.70
-0.42%		$4.77$4.632.79 million shs$657.77 million
03/21/2024$4.83$4.72
-2.28%		$5.07$4.713.96 million shs$660.56 million
03/20/2024$4.94$4.83
-2.23%		$4.95$4.647.32 million shs$675.97 million
03/19/2024$5.14$4.94
-3.89%		$5.16$4.924.01 million shs$691.35 million
03/18/2024$5.29$5.14
-2.84%		$5.37$5.103.15 million shs$719.34 million
03/15/2024$4.98$5.29
+6.22%		$5.40$4.918.81 million shs$740.35 million
03/14/2024$5.25$4.98
-5.14%		$5.27$4.925.17 million shs$696.95 million
03/13/2024$5.06$5.25
+3.75%		$5.29$4.995.14 million shs$734.74 million
03/12/2024$5.13$5.06
-1.36%		$5.22$4.984.05 million shs$708.15 million
03/11/2024$5.45$5.13
-5.87%		$5.62$5.125.76 million shs$717.94 million
03/08/2024$5.61$5.45
-2.85%		$5.98$5.438.18 million shs$762.73 million
03/07/2024$5.61$5.61$5.83$5.565.92 million shs$785.12 million
03/06/2024$5.57$5.61
+0.72%		$5.81$5.417.70 million shs$785.12 million
03/05/2024$5.49$5.57
+1.46%		$6.00$5.3413.64 million shs$779.52 million
03/04/2024$5.39$5.49
+1.86%		$5.58$5.108.90 million shs$768.33 million
03/01/2024$4.94$5.39
+9.11%		$5.50$4.7614.76 million shs$640.28 million
02/29/2024$4.41$4.94
+12.02%		$5.11$4.3818.98 million shs$586.82 million
02/28/2024$6.02$4.41
-26.74%		$4.70$4.2332.14 million shs$523.86 million
02/27/2024$5.50$6.02
+9.45%		$6.05$5.5316.21 million shs$715.12 million

Related Companies:
This page (NASDAQ:NVAX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits