Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
6.94
-0.21 (-2.94%)
At close: Jun 13, 2025, 4:00 PM
6.93
-0.01 (-0.14%)
After-hours: Jun 13, 2025, 7:59 PM EDT

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20256.977.136.876.946.94-2.94%5,179,634
Jun 12, 20257.097.287.047.157.150.85%4,000,736
Jun 11, 20257.307.517.087.097.09-1.53%5,975,769
Jun 10, 20257.427.807.197.207.20-2.83%5,603,389
Jun 9, 20257.567.777.377.417.41-0.54%5,122,707
Jun 6, 20257.047.487.027.457.456.58%7,432,814
Jun 5, 20257.147.186.916.996.99-2.24%5,596,960
Jun 4, 20257.307.447.117.157.15-1.52%6,684,008
Jun 3, 20257.077.356.897.267.262.69%6,522,938
Jun 2, 20257.337.346.927.077.07-3.68%7,001,774
May 30, 20257.097.476.917.347.342.09%9,240,202
May 29, 20257.037.286.907.197.193.90%6,208,229
May 28, 20257.367.406.846.926.92-6.23%7,925,297
May 27, 20257.407.627.257.387.381.79%7,297,014
May 23, 20257.107.267.017.257.25-0.55%5,596,612
May 22, 20257.117.377.067.297.292.53%7,117,344
May 21, 20257.617.717.017.117.11-7.42%10,496,935
May 20, 20257.618.247.367.687.68-0.78%22,997,039
May 19, 20258.108.787.127.747.7415.01%84,054,230
May 16, 20256.336.896.336.736.737.00%8,794,634
May 15, 20255.986.365.966.296.295.54%9,995,398
May 14, 20256.206.285.875.965.96-3.72%8,528,162
May 13, 20256.366.466.186.196.19-2.37%5,637,650
May 12, 20256.056.456.046.346.346.11%10,267,155
May 9, 20256.616.645.805.985.98-10.29%20,017,222
May 8, 20257.197.506.486.666.6611.93%36,866,423
May 7, 20256.106.115.925.955.95-1.98%4,515,894
May 6, 20256.166.455.826.076.07-3.19%10,981,386
May 5, 20256.416.616.266.276.27-2.18%3,649,618
May 2, 20256.516.586.386.416.41-3,634,620
May 1, 20256.656.666.286.416.41-3.90%5,621,482
Apr 30, 20256.306.766.246.676.673.89%5,238,173
Apr 29, 20256.616.716.396.426.42-4.25%5,079,456
Apr 28, 20256.977.356.666.716.710.52%5,693,676
Apr 25, 20256.997.176.126.676.67-5.66%13,188,434
Apr 24, 20257.497.496.947.077.07-5.35%6,395,172
Apr 23, 20257.007.816.997.477.4719.52%14,735,295
Apr 22, 20256.106.296.046.256.253.99%3,915,208
Apr 21, 20255.916.275.876.016.010.17%3,996,127
Apr 17, 20256.126.175.816.006.00-3.23%4,870,672
Apr 16, 20256.306.386.096.206.20-2.97%3,814,796
Apr 15, 20256.426.586.076.396.39-0.31%4,496,006
Apr 14, 20256.006.435.876.416.419.39%6,137,338
Apr 11, 20255.465.935.355.865.867.92%6,655,415
Apr 10, 20256.416.495.015.435.43-19.56%22,502,339
Apr 9, 20256.146.986.066.756.756.97%6,304,131
Apr 8, 20256.806.846.086.316.31-3.52%5,480,486
Apr 7, 20255.836.625.786.546.544.81%7,810,673
Apr 4, 20255.406.325.336.246.2411.43%9,222,265
Apr 3, 20255.585.835.355.605.60-6.35%6,214,775