Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
8.08
+0.10 (1.25%)
At close: Sep 15, 2025, 4:00 PM EDT
8.09
+0.01 (0.12%)
After-hours: Sep 15, 2025, 7:59 PM EDT
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.98 | 8.16 | 7.88 | 8.08 | 8.08 | 1.25% | 4,427,018 |
| Sep 12, 2025 | 8.21 | 8.29 | 7.83 | 7.98 | 7.98 | -3.62% | 7,175,461 |
| Sep 11, 2025 | 8.03 | 8.31 | 8.01 | 8.28 | 8.28 | 4.02% | 4,228,483 |
| Sep 10, 2025 | 8.01 | 8.19 | 7.90 | 7.96 | 7.96 | - | 2,988,261 |
| Sep 9, 2025 | 7.74 | 8.09 | 7.67 | 7.96 | 7.96 | 2.98% | 4,532,971 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.63 | 7.73 | 7.73 | -2.15% | 3,501,433 |
| Sep 5, 2025 | 7.89 | 7.96 | 7.66 | 7.90 | 7.90 | 1.41% | 5,445,159 |
| Sep 4, 2025 | 7.41 | 7.82 | 7.23 | 7.79 | 7.79 | 5.27% | 7,380,033 |
| Sep 3, 2025 | 7.52 | 7.71 | 7.39 | 7.40 | 7.40 | -1.99% | 3,951,635 |
| Sep 2, 2025 | 7.42 | 7.66 | 7.36 | 7.55 | 7.55 | 1.07% | 5,642,475 |
| Aug 29, 2025 | 7.56 | 7.79 | 7.44 | 7.47 | 7.47 | -1.45% | 6,400,759 |
| Aug 28, 2025 | 7.75 | 7.79 | 7.43 | 7.58 | 7.58 | - | 6,394,156 |
| Aug 27, 2025 | 7.45 | 7.77 | 7.36 | 7.58 | 7.58 | 1.07% | 12,181,222 |
| Aug 26, 2025 | 7.50 | 7.55 | 7.39 | 7.50 | 7.50 | -0.27% | 7,303,481 |
| Aug 25, 2025 | 7.85 | 7.88 | 7.44 | 7.52 | 7.52 | -4.08% | 8,104,105 |
| Aug 22, 2025 | 7.74 | 8.08 | 7.61 | 7.84 | 7.84 | 2.75% | 8,471,971 |
| Aug 21, 2025 | 8.11 | 8.12 | 7.57 | 7.63 | 7.63 | -12.70% | 20,993,172 |
| Aug 20, 2025 | 8.72 | 9.20 | 8.55 | 8.74 | 8.74 | -8.19% | 6,459,666 |
| Aug 19, 2025 | 9.63 | 9.90 | 9.39 | 9.52 | 9.52 | -1.96% | 4,402,841 |
| Aug 18, 2025 | 10.00 | 10.65 | 9.67 | 9.71 | 9.71 | 1.36% | 9,483,260 |
| Aug 15, 2025 | 9.48 | 9.89 | 9.27 | 9.58 | 9.58 | 1.59% | 7,205,235 |
| Aug 14, 2025 | 8.70 | 9.65 | 8.59 | 9.43 | 9.43 | 6.55% | 8,749,974 |
| Aug 13, 2025 | 8.46 | 9.10 | 8.46 | 8.85 | 8.85 | 4.36% | 7,235,117 |
| Aug 12, 2025 | 8.02 | 8.51 | 8.02 | 8.48 | 8.48 | 5.60% | 6,101,403 |
| Aug 11, 2025 | 8.26 | 8.32 | 7.76 | 8.03 | 8.03 | -4.06% | 7,003,431 |
| Aug 8, 2025 | 8.75 | 9.13 | 8.28 | 8.37 | 8.37 | -4.67% | 9,976,236 |
| Aug 7, 2025 | 7.61 | 8.88 | 7.59 | 8.78 | 8.78 | 15.83% | 17,692,847 |
| Aug 6, 2025 | 7.21 | 8.23 | 7.18 | 7.58 | 7.58 | 12.63% | 23,341,067 |
| Aug 5, 2025 | 6.76 | 6.98 | 6.68 | 6.73 | 6.73 | -0.30% | 7,201,520 |
| Aug 4, 2025 | 6.66 | 6.81 | 6.55 | 6.75 | 6.75 | 2.90% | 4,154,692 |
| Aug 1, 2025 | 6.44 | 6.61 | 6.36 | 6.56 | 6.56 | -1.35% | 5,433,497 |
| 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 |