Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NVAX	4.84	4.94	4.6895	4.93	0.22	4,667,850	10,795	4.89	4.94
2024-05-02	Q	NVAX	4.69	4.78	4.60	4.71	0.04	3,688,190	11,129	4.50	4.75
2024-05-01	Q	NVAX	4.30	4.80	4.29	4.67	0.34	5,456,835	11,341	4.61	4.74
2024-04-30	Q	NVAX	4.27	4.48	4.25	4.33	0.04	4,280,773	11,653	4.28	4.36
2024-04-29	Q	NVAX	4.14	4.32	4.10	4.29	0.20	3,898,443	8,446	3.80	4.29
2024-04-26	Q	NVAX	3.97	4.13	3.92	4.09	0.14	3,010,250	7,599	3.96	4.15
2024-04-25	Q	NVAX	4.09	4.12	3.90	3.95	-0.20	3,374,075	9,355	3.90	4.52
2024-04-24	Q	NVAX	4.26	4.26	4.10	4.15	-0.04	2,996,527	6,830	3.00	4.12
2024-04-23	Q	NVAX	4.09	4.36	4.08	4.19	0.135	3,584,315	9,447	4.06	4.25
2024-04-22	Q	NVAX	3.99	4.13	3.91	4.07	0.10	2,301,497	6,992	4.06	4.52
2024-04-19	Q	NVAX	3.89	4.0199	3.86	3.97	0.08	2,920,857	7,638	3.86	3.97
2024-04-18	Q	NVAX	3.89	3.985	3.81	3.89		2,861,275	8,040	3.85	3.97
2024-04-17	Q	NVAX	4.00	4.05	3.88	3.89	-0.10	3,719,727	10,147	3.89	3.93
2024-04-16	Q	NVAX	4.07	4.105	3.95	3.99	-0.13	3,711,211	11,687	3.95	4.00
2024-04-15	Q	NVAX	4.41	4.41	4.10	4.13	-0.15	5,325,593	10,909	4.01	4.15
2024-04-12	Q	NVAX	4.30	4.4773	4.24	4.28	-0.02	4,004,114	7,696	4.23	4.35
2024-04-11	Q	NVAX	4.34	4.3624	4.23	4.30	0.04	3,004,012	8,570	4.23	7.71
2024-04-10	Q	NVAX	4.35	4.351	4.22	4.26	-0.16	5,292,366	9,838	4.26	4.34
2024-04-09	Q	NVAX	4.42	4.65	4.395	4.42	-0.01	3,629,402	8,895	4.20	4.47
2024-04-08	Q	NVAX	4.42	4.48	4.36	4.43	0.01	2,050,571	6,688	4.43	4.52
2024-04-05	Q	NVAX	4.39	4.54	4.315	4.42	-0.02	3,543,848	11,189	4.35	4.47
2024-04-04	Q	NVAX	4.55	4.75	4.44	4.44	-0.10	4,294,883	11,525	4.41	4.88
2024-04-03	Q	NVAX	4.49	4.575	4.38	4.54	0.01	3,549,464	9,168	4.40	4.59
2024-04-02	Q	NVAX	4.81	4.81	4.46	4.53	-0.12	4,445,140	10,211	4.10	4.57
2024-04-01	Q	NVAX	4.82	4.85	4.61	4.65	-0.13	4,377,790	14,154	4.64	4.71
2024-03-29	Q	NVAX	4.84	4.95	4.76	4.78	-0.07	0	0	4.74	4.77
2024-03-28	Q	NVAX	4.84	4.95	4.76	4.78	-0.07	3,615,477	9,413	4.74	4.77
2024-03-27	Q	NVAX	4.73	4.85	4.68	4.85	0.14	3,831,538	9,259	4.80	4.85
2024-03-26	Q	NVAX	4.89	4.92	4.70	4.71	-0.10	5,216,214	12,783	4.72	4.77
2024-03-25	Q	NVAX	4.68	4.91	4.66	4.81	0.11	3,585,901	9,447	4.77	4.83
2024-03-22	Q	NVAX	4.69	4.77	4.63	4.70	-0.02	2,794,384	8,096	4.67	4.75
2024-03-21	Q	NVAX	4.86	5.065	4.705	4.72	-0.11	3,962,014	9,907	4.70	4.84
2024-03-20	Q	NVAX	4.95	4.95	4.64	4.83	-0.11	7,330,632	16,898	4.78	4.94
2024-03-19	Q	NVAX	5.07	5.155	4.92	4.94	-0.20	4,018,946	12,027	4.94	5.03
2024-03-18	Q	NVAX	5.24	5.37	5.10	5.14	-0.15	3,153,464	10,654	5.10	5.27
2024-03-15	Q	NVAX	4.97	5.40	4.91	5.29	0.31	8,811,232	14,681	5.05	5.35
2024-03-14	Q	NVAX	5.20	5.27	4.92	4.98	-0.27	5,172,159	13,066	4.94	5.02
2024-03-13	Q	NVAX	5.05	5.29	4.99	5.25	0.19	5,140,273	12,533	5.20	5.30
2024-03-12	Q	NVAX	5.16	5.2187	4.98	5.06	-0.07	4,058,243	14,060	5.07	5.14
2024-03-11	Q	NVAX	5.45	5.615	5.12	5.13	-0.32	5,822,499	16,553	5.10	5.30
2024-03-08	Q	NVAX	5.68	5.98	5.43	5.45	-0.16	8,244,925	23,299	5.45	5.52
2024-03-07	Q	NVAX	5.67	5.83	5.56	5.61		5,942,421	14,707	5.53	5.74
2024-03-06	Q	NVAX	5.65	5.81	5.41	5.61	0.04	7,712,767	18,974	5.09	5.65
2024-03-05	Q	NVAX	5.37	6.00	5.34	5.57	0.08	13,740,204	31,005	5.50	5.72
2024-03-04	Q	NVAX	5.44	5.58	5.10	5.49	0.10	8,912,371	25,161	5.34	5.58
2024-03-01	Q	NVAX	5.0225	5.50	4.76	5.39	0.45	14,774,945	31,095	5.26	5.35
2024-02-29	Q	NVAX	4.40	5.11	4.38	4.94	0.53	18,989,792	32,725	4.85	4.93
2024-02-28	Q	NVAX	4.64	4.70	4.23	4.41	-1.61	32,230,323	52,541	4.25	4.26
2024-02-27	Q	NVAX	5.61	6.05	5.5256	6.02	0.52	16,325,620	34,837	6.10	11.38
2024-02-26	Q	NVAX	5.41	5.73	5.28	5.50	0.21	15,151,053	32,078	5.50	5.56
2024-02-23	Q	NVAX	5.06	5.46	4.91	5.29	0.41	18,617,465	36,405	5.24	5.29
2024-02-22	Q	NVAX	4.46	5.46	4.38	4.88	0.90	41,444,682	79,587	4.78	4.87
2024-02-21	Q	NVAX	4.13	4.22	3.92	3.98	-0.15	4,845,449	14,505	3.97	4.40
2024-02-20	Q	NVAX	4.16	4.23	4.08	4.13	-0.03	3,390,259	7,789	4.08	4.20
2024-02-19	Q	NVAX	4.22	4.31	4.11	4.16	-0.14	0	0	4.16	4.20
2024-02-16	Q	NVAX	4.22	4.31	4.11	4.16	-0.14	4,127,457	9,491	4.16	4.20
2024-02-15	Q	NVAX	4.11	4.35	4.07	4.30	0.20	6,619,896	13,578	4.22	4.95
2024-02-14	Q	NVAX	3.97	4.15	3.87	4.10	0.20	7,052,247	10,516	4.05	4.30
2024-02-13	Q	NVAX	4.03	4.04	3.81	3.90	-0.25	8,262,109	12,688	3.84	3.92
2024-02-12	Q	NVAX	4.09	4.34	4.00	4.15	0.12	8,240,417	13,638	4.11	4.19
2024-02-09	Q	NVAX	3.83	4.14	3.74	4.03	0.24	8,214,662	12,968	3.90	4.09
2024-02-08	Q	NVAX	3.68	3.80	3.60	3.79	0.01	4,683,844	11,514	3.75	3.80
2024-02-07	Q	NVAX	3.93	3.93	3.75	3.78	-0.15	5,173,050	11,958	3.75	4.17