NVAX - NOVAVAX INC
IEX Last Trade
8.4
-0.060 -0.714%
Share volume: 34,160
Last Updated: Thu 26 Dec 2024 08:30:07 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$8.46
-0.06
-0.71%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $8.66 | $8.66 | $8.66 | $8.66 | $8.45 | $8.45 | $8.51 | $8.51 | 1,475,572 | $1,467,991.00 |
| 12/23/2024 | $8.70 | $8.70 | $8.77 | $8.77 | $8.50 | $8.50 | $8.64 | $8.64 | 2,134,700 | $2,134,700.00 |
| 12/20/2024 | $8.59 | $8.59 | $8.89 | $8.89 | $8.37 | $8.37 | $8.70 | $8.70 | 6,088,817 | $6,082,750.00 |
| 12/19/2024 | $8.75 | $8.75 | $8.92 | $8.92 | $8.51 | $8.51 | $8.68 | $8.68 | 3,566,790 | $3,566,790.00 |
| 12/18/2024 | $9.00 | $9.00 | $9.19 | $9.19 | $8.50 | $8.50 | $8.63 | $8.63 | 3,835,067 | $3,835,067.00 |
| 12/17/2024 | $9.16 | $9.16 | $9.26 | $9.26 | $8.91 | $8.91 | $9.00 | $9.00 | 2,832,751 | $2,832,751.00 |
| 12/16/2024 | $9.17 | $9.17 | $9.75 | $9.75 | $9.08 | $9.08 | $9.23 | $9.23 | 3,985,413 | $3,985,413.00 |
| 12/13/2024 | $9.00 | $9.00 | $9.29 | $9.29 | $8.88 | $8.88 | $9.11 | $9.11 | 3,221,919 | $3,221,919.00 |