Novavax (NVAX) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free NVAX Stock Alerts $15.02 -0.50 (-3.22%) (As of 10:40 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Novavax Stock Price Performance5 Day Performance-3.10%1 Month Performance+250.12%3 Month Performance+204.05%6 Month Performance+170.14%Year-To-Date Performance+212.92%1 Year Performance+108.32% 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 Email Address Ad American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW NVAX Stock Chart for Wednesday, May, 29, 2024 NVAX Chart by TradingView Novavax Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$15.50$15.52+0.10%$15.70$13.5019.10 million shs$2.18 billion05/27/2024$15.50$15.50$15.96$14.9612.75 million shs$2.18 billion05/24/2024$15.15$15.50+2.31%$15.96$14.9712.74 million shs$2.18 billion05/23/2024$15.70$15.15-3.50%$16.21$14.8417.72 million shs$2.13 billion05/22/2024$14.91$15.70+5.30%$17.40$14.8030.23 million shs$2.20 billion05/21/2024$14.79$14.91+0.81%$15.69$14.0616.81 million shs$2.09 billion Get the Latest News and Ratings for NVAX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Novavax and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$13.01$14.79+13.68%$14.80$12.6814.24 million shs$2.08 billion05/17/2024$14.40$13.01-9.65%$14.38$12.9513.87 million shs$1.83 billion05/16/2024$12.90$14.40+11.63%$14.80$12.0324.83 million shs$2.02 billion05/15/2024$13.48$12.90-4.30%$13.71$11.3126.62 million shs$1.81 billion05/14/2024$13.11$13.48+2.82%$15.00$12.5656.47 million shs$1.89 billion05/13/2024$8.88$13.11+47.64%$13.97$9.52123.04 million shs$1.84 billion05/10/2024$4.47$8.88+98.66%$11.00$8.61170.60 million shs$1.25 billion05/09/2024$4.47$4.47$4.56$4.434.49 million shs$627.60 million05/08/2024$4.61$4.47-3.04%$4.56$4.433.08 million shs$627.60 million05/07/2024$4.76$4.61-3.15%$4.94$4.485.26 million shs$647.24 million05/06/2024$4.93$4.76-3.45%$5.04$4.734.82 million shs$668.30 million05/03/2024$4.71$4.93+4.67%$4.94$4.694.64 million shs$692.17 million05/02/2024$4.67$4.71+0.86%$4.78$4.603.66 million shs$661.28 million05/01/2024$4.33$4.67+7.85%$4.80$4.295.44 million shs$653.57 million04/30/2024$4.29$4.33+0.93%$4.48$4.254.27 million shs$605.98 million04/29/2024$4.09$4.29+4.89%$4.32$4.123.89 million shs$600.39 million04/26/2024$3.95$4.09+3.54%$4.13$3.923.01 million shs$572.40 million04/25/2024$4.15$3.95-4.82%$4.12$3.903.37 million shs$552.80 million04/24/2024$4.19$4.15-0.95%$4.26$4.102.99 million shs$580.79 million04/23/2024$4.07$4.19+2.95%$4.36$4.083.58 million shs$586.39 million04/22/2024$3.97$4.07+2.52%$4.13$3.912.30 million shs$569.60 million04/19/2024$3.89$3.97+2.06%$4.02$3.862.91 million shs$555.61 million04/18/2024$3.89$3.89$3.99$3.812.85 million shs$544.41 million04/17/2024$3.99$3.89-2.51%$4.05$3.883.69 million shs$544.41 million04/16/2024$4.12$3.99-3.16%$4.11$3.953.71 million shs$558.40 million04/15/2024$4.28$4.12-3.74%$4.43$4.105.28 million shs$576.59 million04/12/2024$4.30$4.28-0.47%$4.48$4.244.00 million shs$598.99 million04/11/2024$4.26$4.30+0.94%$4.36$4.233.00 million shs$601.79 million04/10/2024$4.42$4.26-3.62%$4.35$4.225.29 million shs$596.19 million04/09/2024$4.43$4.42-0.23%$4.65$4.403.63 million shs$618.58 million04/08/2024$4.42$4.43+0.23%$4.48$4.362.05 million shs$619.98 million04/05/2024$4.44$4.42-0.45%$4.54$4.323.54 million shs$618.58 million04/04/2024$4.54$4.44-2.20%$4.75$4.444.28 million shs$621.38 million04/03/2024$4.53$4.54+0.22%$4.57$4.383.55 million shs$635.37 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/02/2024$4.65$4.53-2.58%$4.81$4.464.44 million shs$633.97 million04/01/2024$4.78$4.65-2.72%$4.85$4.614.37 million shs$650.77 million03/29/2024$4.78$4.78$4.95$4.763.62 million shs$668.96 million03/28/2024$4.85$4.78-1.44%$4.95$4.763.60 million shs$668.96 million03/27/2024$4.71$4.85+2.97%$4.85$4.683.81 million shs$678.76 million03/26/2024$4.81$4.71-2.08%$4.92$4.705.21 million shs$659.16 million03/25/2024$4.70$4.81+2.34%$4.91$4.663.52 million shs$673.16 million03/22/2024$4.72$4.70-0.42%$4.77$4.632.79 million shs$657.77 million03/21/2024$4.83$4.72-2.28%$5.07$4.713.96 million shs$660.56 million03/20/2024$4.94$4.83-2.23%$4.95$4.647.32 million shs$675.97 million03/19/2024$5.14$4.94-3.89%$5.16$4.924.01 million shs$691.35 million03/18/2024$5.29$5.14-2.84%$5.37$5.103.15 million shs$719.34 million03/15/2024$4.98$5.29+6.22%$5.40$4.918.81 million shs$740.35 million03/14/2024$5.25$4.98-5.14%$5.27$4.925.17 million shs$696.95 million03/13/2024$5.06$5.25+3.75%$5.29$4.995.14 million shs$734.74 million03/12/2024$5.13$5.06-1.36%$5.22$4.984.05 million shs$708.15 million03/11/2024$5.45$5.13-5.87%$5.62$5.125.76 million shs$717.94 million03/08/2024$5.61$5.45-2.85%$5.98$5.438.18 million shs$762.73 million03/07/2024$5.61$5.61$5.83$5.565.92 million shs$785.12 million03/06/2024$5.57$5.61+0.72%$5.81$5.417.70 million shs$785.12 million03/05/2024$5.49$5.57+1.46%$6.00$5.3413.64 million shs$779.52 million03/04/2024$5.39$5.49+1.86%$5.58$5.108.90 million shs$768.33 million03/01/2024$4.94$5.39+9.11%$5.50$4.7614.76 million shs$640.28 million02/29/2024$4.41$4.94+12.02%$5.11$4.3818.98 million shs$586.82 million02/28/2024$6.02$4.41-26.74%$4.70$4.2332.14 million shs$523.86 million Related Companies: Twist Bioscience Stock Price Chart Denali Therapeutics Stock Price Chart Iovance Biotherapeutics Stock Price Chart Relay Therapeutics Stock Price Chart Adaptive Biotechnologies Stock Price Chart Kodiak Sciences Stock Price Chart CRISPR Therapeutics Stock Price Chart Exelixis Stock Price Chart Halozyme Therapeutics Stock Price Chart Ionis Pharmaceuticals Stock Price Chart Receive NVAX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Novavax and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NVAX) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star4 Cryptos BETTER than BitcoinTrue Market InsidersBill Clinton Backing Biden Replacement???The Freeport SocietyWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeBefore You Spend Another Dollar: Read This Digital Currency Warning!Golden Crest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Novavax, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.