Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
6.56
-0.09 (-1.35%)
At close: Aug 1, 2025, 4:00 PM
6.60
+0.04 (0.61%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.44 | 6.61 | 6.36 | 6.56 | 6.56 | -1.35% | 5,392,373 |
| Jul 31, 2025 | 6.76 | 6.90 | 6.63 | 6.65 | 6.65 | -2.92% | 4,901,403 |
| Jul 30, 2025 | 7.07 | 7.12 | 6.78 | 6.85 | 6.85 | -2.28% | 3,952,775 |
| Jul 29, 2025 | 7.22 | 7.23 | 6.98 | 7.01 | 7.01 | -3.71% | 4,920,879 |
| Jul 28, 2025 | 7.50 | 7.58 | 7.25 | 7.28 | 7.28 | -2.54% | 4,422,915 |
| Jul 25, 2025 | 7.64 | 7.69 | 7.36 | 7.47 | 7.47 | -2.23% | 4,890,964 |
| Jul 24, 2025 | 8.10 | 8.46 | 7.56 | 7.64 | 7.64 | -2.55% | 11,085,776 |
| Jul 23, 2025 | 7.32 | 7.98 | 7.29 | 7.84 | 7.84 | 8.59% | 12,232,571 |
| Jul 22, 2025 | 7.19 | 7.24 | 6.93 | 7.22 | 7.22 | 0.70% | 5,834,904 |
| Jul 21, 2025 | 7.10 | 7.18 | 6.96 | 7.17 | 7.17 | 2.43% | 3,635,174 |
| Jul 18, 2025 | 7.07 | 7.08 | 6.91 | 7.00 | 7.00 | - | 2,601,424 |
| Jul 17, 2025 | 6.95 | 7.06 | 6.84 | 7.00 | 7.00 | 0.57% | 4,790,159 |
| Jul 16, 2025 | 6.91 | 7.04 | 6.86 | 6.96 | 6.96 | 1.16% | 3,101,964 |
| Jul 15, 2025 | 7.02 | 7.06 | 6.71 | 6.88 | 6.88 | -1.29% | 3,791,998 |
| Jul 14, 2025 | 6.80 | 7.01 | 6.75 | 6.97 | 6.97 | 1.90% | 3,764,117 |
| Jul 11, 2025 | 7.00 | 7.05 | 6.81 | 6.84 | 6.84 | -3.66% | 3,967,596 |
| Jul 10, 2025 | 7.06 | 7.16 | 7.01 | 7.10 | 7.10 | 0.85% | 2,969,231 |
| Jul 9, 2025 | 7.16 | 7.20 | 7.01 | 7.04 | 7.04 | - | 4,617,379 |
| Jul 8, 2025 | 6.63 | 7.18 | 6.63 | 7.04 | 7.04 | 6.51% | 7,101,358 |
| Jul 7, 2025 | 6.79 | 6.79 | 6.54 | 6.61 | 6.61 | -2.79% | 4,154,024 |
| Jul 3, 2025 | 6.73 | 6.87 | 6.72 | 6.80 | 6.80 | 0.59% | 2,289,165 |
| Jul 2, 2025 | 6.67 | 6.90 | 6.52 | 6.76 | 6.76 | 2.27% | 5,478,639 |
| Jul 1, 2025 | 6.28 | 6.81 | 6.23 | 6.61 | 6.61 | 4.92% | 5,985,045 |
| Jun 30, 2025 | 6.41 | 6.58 | 6.30 | 6.30 | 6.30 | -1.10% | 3,606,309 |
| Jun 27, 2025 | 6.50 | 6.58 | 6.31 | 6.37 | 6.37 | -2.00% | 3,800,240 |
| Jun 26, 2025 | 6.48 | 6.60 | 6.39 | 6.50 | 6.50 | 0.31% | 3,587,714 |
| Jun 25, 2025 | 6.50 | 6.51 | 6.26 | 6.48 | 6.48 | -0.15% | 6,401,087 |
| Jun 24, 2025 | 6.39 | 6.66 | 6.36 | 6.49 | 6.49 | 2.85% | 5,921,333 |
| Jun 23, 2025 | 6.30 | 6.34 | 6.13 | 6.31 | 6.31 | -1.56% | 3,750,730 |
| Jun 20, 2025 | 6.34 | 6.49 | 6.26 | 6.41 | 6.41 | 1.75% | 4,836,826 |
| Jun 18, 2025 | 6.47 | 6.54 | 6.26 | 6.30 | 6.30 | -2.93% | 6,475,538 |
| Jun 17, 2025 | 6.78 | 6.99 | 6.46 | 6.49 | 6.49 | -7.68% | 8,763,585 |
| Jun 16, 2025 | 7.04 | 7.11 | 6.88 | 7.03 | 7.03 | 1.30% | 4,590,283 |
| Jun 13, 2025 | 6.97 | 7.13 | 6.87 | 6.94 | 6.94 | -2.94% | 5,179,634 |
| Jun 12, 2025 | 7.09 | 7.28 | 7.04 | 7.15 | 7.15 | 0.85% | 4,000,736 |
| Jun 11, 2025 | 7.30 | 7.51 | 7.08 | 7.09 | 7.09 | -1.53% | 5,975,769 |
| Jun 10, 2025 | 7.42 | 7.80 | 7.19 | 7.20 | 7.20 | -2.83% | 5,603,389 |
| Jun 9, 2025 | 7.56 | 7.77 | 7.37 | 7.41 | 7.41 | -0.54% | 5,122,707 |
| Jun 6, 2025 | 7.04 | 7.48 | 7.02 | 7.45 | 7.45 | 6.58% | 7,432,814 |
| Jun 5, 2025 | 7.14 | 7.18 | 6.91 | 6.99 | 6.99 | -2.24% | 5,596,960 |
| Jun 4, 2025 | 7.30 | 7.44 | 7.11 | 7.15 | 7.15 | -1.52% | 6,684,008 |
| Jun 3, 2025 | 7.07 | 7.35 | 6.89 | 7.26 | 7.26 | 2.69% | 6,522,938 |
| Jun 2, 2025 | 7.33 | 7.34 | 6.92 | 7.07 | 7.07 | -3.68% | 7,001,774 |
| May 30, 2025 | 7.09 | 7.47 | 6.91 | 7.34 | 7.34 | 2.09% | 9,240,202 |
| May 29, 2025 | 7.03 | 7.28 | 6.90 | 7.19 | 7.19 | 3.90% | 6,208,229 |
| May 28, 2025 | 7.36 | 7.40 | 6.84 | 6.92 | 6.92 | -6.23% | 7,925,297 |
| May 27, 2025 | 7.40 | 7.62 | 7.25 | 7.38 | 7.38 | 1.79% | 7,297,014 |
| May 23, 2025 | 7.10 | 7.26 | 7.01 | 7.25 | 7.25 | -0.55% | 5,596,612 |
| May 22, 2025 | 7.11 | 7.37 | 7.06 | 7.29 | 7.29 | 2.53% | 7,117,344 |
| May 21, 2025 | 7.61 | 7.71 | 7.01 | 7.11 | 7.11 | -7.42% | 10,496,935 |