Skip to main content
Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.99
+0.07 (0.88%)
At close: Feb 21, 2025, 4:00 PM
8.27
+0.28 (3.53%)
After-hours: Feb 21, 2025, 7:59 PM EST

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.058.547.807.997.990.88%10,667,780
Feb 20, 20258.078.157.707.927.92-1.25%2,983,295
Feb 19, 20258.168.207.908.028.02-2.79%3,585,897
Feb 18, 20258.258.548.228.258.250.73%3,679,643
Feb 14, 20258.208.538.088.198.190.12%2,451,411
Feb 13, 20257.948.207.758.188.184.47%2,827,470
Feb 12, 20257.948.027.807.837.83-3.09%2,729,022
Feb 11, 20258.098.137.948.088.08-1.34%2,313,558
Feb 10, 20258.248.358.078.198.190.74%1,999,189
Feb 7, 20258.258.378.078.138.13-1.69%2,697,979
Feb 6, 20258.608.678.258.278.27-3.84%3,245,863
Feb 5, 20258.458.938.448.608.601.96%3,248,783
Feb 4, 20258.508.718.158.448.440.06%4,337,117
Feb 3, 20258.418.618.308.438.43-2.99%2,326,803
Jan 31, 20259.069.188.558.698.69-3.55%3,198,549
Jan 30, 20258.869.238.559.019.012.27%5,915,861
Jan 29, 20259.429.688.808.818.81-7.46%4,344,267
Jan 28, 20259.459.779.209.529.522.15%3,421,837
Jan 27, 20259.099.639.099.329.321.08%4,506,160
Jan 24, 20259.559.809.069.229.22-3.46%4,423,007
Jan 23, 20258.829.648.569.559.558.15%4,588,504
Jan 22, 20258.759.148.648.838.830.23%3,311,251
Jan 21, 20258.498.928.478.818.814.88%3,583,625
Jan 17, 20258.588.698.408.408.40-1.52%3,238,020
Jan 16, 20258.548.698.358.538.53-0.23%3,931,260
Jan 15, 20258.759.148.548.558.550.53%4,663,701
Jan 14, 20258.768.798.408.518.51-1.16%2,879,514
Jan 13, 20258.888.908.388.618.61-7.62%5,065,727
Jan 10, 20259.459.558.959.329.32-3.02%4,507,877
Jan 8, 202510.4710.579.479.619.61-11.23%7,814,416
Jan 7, 20259.9511.559.8810.8210.8210.86%15,015,029
Jan 6, 20259.0410.048.919.769.7610.28%8,183,417
Jan 3, 20258.578.878.528.858.853.27%3,178,225
Jan 2, 20258.128.678.098.578.576.59%3,823,277
Dec 31, 20248.028.177.858.048.041.39%2,663,902
Dec 30, 20248.168.207.627.937.93-4.23%3,782,327
Dec 27, 20248.448.678.198.288.28-2.24%3,060,306
Dec 26, 20248.418.588.258.478.47-0.47%2,275,295
Dec 24, 20248.668.668.458.518.51-1.50%1,475,572
Dec 23, 20248.708.778.508.648.64-0.69%2,134,700
Dec 20, 20248.598.898.378.708.700.23%6,088,817
Dec 19, 20248.758.928.518.688.680.58%3,566,790
Dec 18, 20249.009.198.508.638.63-4.11%3,835,067
Dec 17, 20249.169.268.919.009.00-2.49%2,832,751
Dec 16, 20249.179.759.089.239.231.32%3,985,413
Dec 13, 20249.009.298.889.119.111.00%3,221,919
Dec 12, 20248.779.298.669.029.022.27%3,571,307
Dec 11, 20248.838.898.668.828.820.57%1,967,771
Dec 10, 20249.109.168.718.778.77-3.31%2,499,187
Dec 9, 20249.019.238.929.079.071.45%3,109,776
Dec 6, 20248.409.558.408.948.947.71%7,104,654
Dec 5, 20248.308.458.138.308.30-3,407,015
Dec 4, 20248.538.558.158.308.30-1.31%4,229,589
Dec 3, 20248.778.808.358.418.41-4.10%3,610,623
Dec 2, 20248.788.918.568.778.770.57%2,957,864
Nov 29, 20248.718.868.508.728.721.16%1,711,411
Nov 27, 20248.809.038.558.628.62-1.49%3,623,474
Nov 26, 20249.239.288.648.758.75-6.12%3,672,274
Nov 25, 20248.649.498.599.329.3210.04%5,535,145
Nov 22, 20248.068.628.008.478.475.35%4,788,968
Nov 21, 20248.008.347.968.048.04-0.25%3,155,022
Nov 20, 20248.008.167.768.068.060.75%3,469,118
Nov 19, 20247.808.107.658.008.002.17%4,253,691
Nov 18, 20247.418.017.377.837.836.97%6,887,776
Nov 15, 20247.147.336.817.327.321.39%9,347,968
Nov 14, 20247.807.947.177.227.22-7.02%9,033,184
Nov 13, 20248.448.567.767.777.77-8.22%7,377,013
Nov 12, 20248.058.907.898.468.46-6.10%10,807,416
Nov 11, 20249.8910.398.909.019.011.12%14,660,238
Nov 8, 20249.259.258.848.918.91-2.94%3,766,670
Nov 7, 20249.169.348.999.189.182.46%3,088,626
Nov 6, 20249.069.278.438.968.96-5.08%6,500,973
Nov 5, 20249.009.488.869.449.443.51%3,520,318
Nov 4, 20249.209.308.909.129.12-2.46%4,256,476
Nov 1, 20249.699.879.299.359.35-2.71%4,439,192
Oct 31, 20249.839.909.519.619.61-2.34%3,561,054
Oct 30, 202410.0010.079.719.849.84-2.28%4,003,438
Oct 29, 202410.2410.639.8810.0710.07-1.76%4,532,647
Oct 28, 20249.9010.489.7310.2510.255.18%5,136,188
Oct 25, 20249.909.929.529.759.75-1.76%5,008,140
Oct 24, 202410.0010.169.859.929.92-0.80%3,542,469
Oct 23, 202410.1010.249.9210.0010.00-1.19%3,398,777
Oct 22, 202410.1410.3510.0110.1210.12-0.20%3,532,303
Oct 21, 202410.1010.229.9010.1410.14-0.39%4,789,741
Oct 18, 202410.4010.8010.1010.1810.18-1.64%7,053,168
Oct 17, 202410.1610.429.8710.3510.351.97%9,870,378
Oct 16, 202410.4310.679.6210.1510.15-19.44%32,329,645
Oct 15, 202412.6712.8612.3812.6012.60-0.16%3,308,216
Oct 14, 202412.4313.3412.2312.6212.620.72%5,644,784
Oct 11, 202412.7213.0412.3412.5312.53-2.91%5,776,222
Oct 10, 202412.6013.3312.6012.9112.911.77%4,467,858
Oct 9, 202413.1713.3512.6012.6812.68-2.76%6,064,805
Oct 8, 202412.9813.6112.9413.0413.040.15%3,490,190
Oct 7, 202413.7213.7712.8313.0213.02-4.34%4,579,444
Oct 4, 202414.4614.7013.1813.6113.61-5.62%7,537,471
Oct 3, 202414.0715.0914.0114.4214.42-1.77%7,036,663
Oct 2, 202412.3215.2212.1814.6814.6819.16%17,520,861
Oct 1, 202412.6012.6611.7112.3212.32-2.45%6,407,583
Sep 30, 202413.2113.4512.6212.6312.63-5.04%4,131,379
Sep 27, 202412.3213.4812.1513.3013.309.51%7,035,425