Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
8.70
+0.02 (0.23%)
At close: Dec 20, 2024, 4:00 PM
8.74
+0.04 (0.46%)
After-hours: Dec 20, 2024, 7:32 PM EST
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.59 | 8.89 | 8.37 | 8.70 | 8.70 | 0.23% | 6,082,751 |
| Dec 19, 2024 | 8.75 | 8.92 | 8.51 | 8.68 | 8.68 | 0.58% | 3,566,790 |
| Dec 18, 2024 | 9.00 | 9.19 | 8.50 | 8.63 | 8.63 | -4.11% | 3,835,100 |
| Dec 17, 2024 | 9.16 | 9.26 | 8.91 | 9.00 | 9.00 | -2.49% | 2,832,800 |
| Dec 16, 2024 | 9.17 | 9.75 | 9.08 | 9.23 | 9.23 | 1.32% | 3,985,413 |
| Dec 13, 2024 | 9.00 | 9.29 | 8.88 | 9.11 | 9.11 | 1.00% | 3,221,919 |
| Dec 12, 2024 | 8.77 | 9.29 | 8.66 | 9.02 | 9.02 | 2.27% | 3,571,307 |
| Dec 11, 2024 | 8.83 | 8.89 | 8.66 | 8.82 | 8.82 | 0.57% | 1,967,800 |
| Dec 10, 2024 | 9.10 | 9.16 | 8.71 | 8.77 | 8.77 | -3.31% | 2,499,200 |
| Dec 9, 2024 | 9.01 | 9.23 | 8.92 | 9.07 | 9.07 | 1.45% | 3,109,800 |
| Dec 6, 2024 | 8.40 | 9.55 | 8.40 | 8.94 | 8.94 | 7.71% | 7,104,700 |
| Dec 5, 2024 | 8.30 | 8.45 | 8.13 | 8.30 | 8.30 | - | 3,407,015 |
| Dec 4, 2024 | 8.53 | 8.55 | 8.15 | 8.30 | 8.30 | -1.31% | 4,229,600 |
| Dec 3, 2024 | 8.77 | 8.80 | 8.35 | 8.41 | 8.41 | -4.10% | 3,610,623 |
| Dec 2, 2024 | 8.78 | 8.91 | 8.56 | 8.77 | 8.77 | 0.57% | 2,957,900 |
| Nov 29, 2024 | 8.71 | 8.86 | 8.50 | 8.72 | 8.72 | 1.16% | 1,711,411 |
| Nov 27, 2024 | 8.80 | 9.03 | 8.55 | 8.62 | 8.62 | -1.49% | 3,623,500 |
| Nov 26, 2024 | 9.23 | 9.28 | 8.64 | 8.75 | 8.75 | -6.12% | 3,672,300 |
| Nov 25, 2024 | 8.64 | 9.49 | 8.59 | 9.32 | 9.32 | 10.04% | 5,535,145 |
| Nov 22, 2024 | 8.06 | 8.62 | 8.00 | 8.47 | 8.47 | 5.35% | 4,789,000 |
| Nov 21, 2024 | 8.00 | 8.34 | 7.96 | 8.04 | 8.04 | -0.25% | 3,155,022 |
| Nov 20, 2024 | 8.00 | 8.15 | 7.76 | 8.06 | 8.06 | 0.75% | 3,469,118 |
| Nov 19, 2024 | 7.80 | 8.10 | 7.65 | 8.00 | 8.00 | 2.17% | 4,253,700 |
| Nov 18, 2024 | 7.41 | 8.01 | 7.37 | 7.83 | 7.83 | 6.97% | 6,887,800 |
| Nov 15, 2024 | 7.14 | 7.33 | 6.81 | 7.32 | 7.32 | 1.39% | 9,348,000 |
| Nov 14, 2024 | 7.80 | 7.94 | 7.17 | 7.22 | 7.22 | -7.08% | 9,033,200 |
| Nov 13, 2024 | 8.44 | 8.56 | 7.76 | 7.77 | 7.77 | -8.16% | 7,377,013 |
| Nov 12, 2024 | 8.05 | 8.90 | 7.89 | 8.46 | 8.46 | -6.10% | 10,807,416 |
| Nov 11, 2024 | 9.89 | 10.39 | 8.90 | 9.01 | 9.01 | 1.12% | 14,660,238 |
| Nov 8, 2024 | 9.25 | 9.25 | 8.84 | 8.91 | 8.91 | -2.94% | 3,766,700 |
| Nov 7, 2024 | 9.16 | 9.34 | 8.99 | 9.18 | 9.18 | 2.46% | 3,088,626 |
| Nov 6, 2024 | 9.06 | 9.27 | 8.43 | 8.96 | 8.96 | -5.08% | 6,501,000 |
| Nov 5, 2024 | 9.00 | 9.48 | 8.86 | 9.44 | 9.44 | 3.51% | 3,520,318 |
| Nov 4, 2024 | 9.20 | 9.30 | 8.90 | 9.12 | 9.12 | -2.46% | 4,256,500 |
| Nov 1, 2024 | 9.69 | 9.87 | 9.29 | 9.35 | 9.35 | -2.71% | 4,439,200 |
| Oct 31, 2024 | 9.83 | 9.90 | 9.51 | 9.61 | 9.61 | -2.34% | 3,561,100 |
| Oct 30, 2024 | 10.00 | 10.07 | 9.71 | 9.84 | 9.84 | -2.28% | 4,003,438 |
| Oct 29, 2024 | 10.24 | 10.63 | 9.88 | 10.07 | 10.07 | -1.76% | 4,532,647 |
| Oct 28, 2024 | 9.90 | 10.48 | 9.73 | 10.25 | 10.25 | 5.24% | 5,136,200 |
| Oct 25, 2024 | 9.90 | 9.92 | 9.52 | 9.74 | 9.74 | -1.81% | 5,008,140 |
| Oct 24, 2024 | 10.00 | 10.15 | 9.85 | 9.92 | 9.92 | -0.80% | 3,542,500 |
| Oct 23, 2024 | 10.10 | 10.24 | 9.92 | 10.00 | 10.00 | -1.19% | 3,398,800 |
| Oct 22, 2024 | 10.14 | 10.35 | 10.01 | 10.12 | 10.12 | -0.20% | 3,532,303 |
| Oct 21, 2024 | 10.10 | 10.22 | 9.90 | 10.14 | 10.14 | -0.39% | 4,789,741 |
| Oct 18, 2024 | 10.40 | 10.80 | 10.10 | 10.18 | 10.18 | -1.64% | 7,053,200 |
| Oct 17, 2024 | 10.16 | 10.42 | 9.87 | 10.35 | 10.35 | 1.97% | 9,870,400 |
| Oct 16, 2024 | 10.43 | 10.67 | 9.62 | 10.15 | 10.15 | -19.44% | 32,329,645 |
| Oct 15, 2024 | 12.67 | 12.86 | 12.38 | 12.60 | 12.60 | -0.16% | 3,308,216 |
| Oct 14, 2024 | 12.43 | 13.34 | 12.23 | 12.62 | 12.62 | 0.72% | 5,644,800 |
| Oct 11, 2024 | 12.72 | 13.04 | 12.34 | 12.53 | 12.53 | -2.94% | 5,776,222 |
| Oct 10, 2024 | 12.60 | 13.33 | 12.60 | 12.91 | 12.91 | 1.81% | 4,467,900 |
| Oct 9, 2024 | 13.17 | 13.35 | 12.60 | 12.68 | 12.68 | -2.76% | 6,064,805 |
| Oct 8, 2024 | 12.98 | 13.61 | 12.94 | 13.04 | 13.04 | 0.15% | 3,490,200 |
| Oct 7, 2024 | 13.72 | 13.77 | 12.83 | 13.02 | 13.02 | -4.34% | 4,579,444 |
| Oct 4, 2024 | 14.46 | 14.70 | 13.18 | 13.61 | 13.61 | -5.62% | 7,537,471 |
| Oct 3, 2024 | 14.07 | 15.09 | 14.01 | 14.42 | 14.42 | -1.77% | 7,036,700 |
| Oct 2, 2024 | 12.32 | 15.22 | 12.18 | 14.68 | 14.68 | 19.16% | 17,520,900 |
| Oct 1, 2024 | 12.60 | 12.66 | 11.71 | 12.32 | 12.32 | -2.45% | 6,407,600 |
| Sep 30, 2024 | 13.21 | 13.45 | 12.62 | 12.63 | 12.63 | -5.04% | 4,131,379 |
| Sep 27, 2024 | 12.32 | 13.48 | 12.15 | 13.30 | 13.30 | 9.47% | 7,035,425 |
| Sep 26, 2024 | 12.27 | 12.46 | 11.95 | 12.15 | 12.15 | 0.91% | 3,857,200 |
| Sep 25, 2024 | 13.66 | 14.17 | 11.90 | 12.04 | 12.04 | -9.41% | 11,730,600 |
| Sep 24, 2024 | 12.86 | 13.68 | 12.62 | 13.29 | 13.29 | 3.83% | 6,562,905 |
| Sep 23, 2024 | 13.01 | 13.30 | 12.69 | 12.80 | 12.80 | -0.85% | 3,971,618 |
| Sep 20, 2024 | 12.52 | 13.36 | 12.34 | 12.91 | 12.91 | 3.12% | 8,929,100 |
| Sep 19, 2024 | 12.79 | 13.13 | 12.35 | 12.52 | 12.52 | -0.32% | 5,001,930 |
| Sep 18, 2024 | 12.95 | 13.38 | 12.42 | 12.56 | 12.56 | -2.86% | 5,721,500 |
| Sep 17, 2024 | 13.32 | 13.90 | 12.70 | 12.93 | 12.93 | -2.05% | 6,156,000 |
| Sep 16, 2024 | 13.61 | 13.83 | 13.11 | 13.20 | 13.20 | -3.01% | 5,561,448 |
| Sep 13, 2024 | 11.87 | 14.03 | 11.82 | 13.61 | 13.61 | 14.18% | 12,215,200 |
| Sep 12, 2024 | 11.75 | 12.17 | 11.09 | 11.92 | 11.92 | -3.01% | 5,769,300 |
| Sep 11, 2024 | 12.70 | 12.91 | 11.98 | 12.29 | 12.29 | -3.23% | 4,788,900 |
| Sep 10, 2024 | 12.75 | 12.89 | 12.24 | 12.70 | 12.70 | -0.63% | 3,248,200 |
| Sep 9, 2024 | 11.76 | 12.84 | 11.71 | 12.78 | 12.78 | 9.89% | 5,405,045 |
| Sep 6, 2024 | 11.91 | 12.12 | 11.43 | 11.63 | 11.63 | -2.68% | 2,767,404 |
| Sep 5, 2024 | 11.86 | 12.10 | 11.26 | 11.95 | 11.95 | 0.67% | 3,775,525 |
| Sep 4, 2024 | 12.58 | 13.84 | 11.64 | 11.87 | 11.87 | -6.31% | 12,169,500 |
| Sep 3, 2024 | 12.29 | 13.20 | 12.26 | 12.67 | 12.67 | 2.34% | 8,562,200 |
| Aug 30, 2024 | 11.45 | 12.49 | 11.13 | 12.38 | 12.38 | 8.60% | 9,808,100 |
| Aug 29, 2024 | 11.16 | 11.62 | 10.93 | 11.40 | 11.40 | 2.43% | 2,568,300 |
| Aug 28, 2024 | 11.12 | 11.34 | 10.94 | 11.13 | 11.13 | -0.18% | 2,682,103 |
| Aug 27, 2024 | 11.43 | 11.44 | 10.96 | 11.15 | 11.15 | -3.13% | 3,076,826 |
| Aug 26, 2024 | 11.95 | 11.96 | 11.39 | 11.51 | 11.51 | -4.00% | 3,295,300 |
| Aug 23, 2024 | 11.97 | 12.22 | 11.77 | 11.99 | 11.99 | 0.25% | 4,406,200 |
| Aug 22, 2024 | 13.03 | 13.03 | 11.93 | 11.96 | 11.96 | -7.57% | 4,776,400 |
| Aug 21, 2024 | 13.20 | 13.35 | 12.70 | 12.94 | 12.94 | -0.61% | 4,745,200 |
| Aug 20, 2024 | 13.66 | 13.80 | 13.00 | 13.02 | 13.02 | -6.33% | 4,572,300 |
| Aug 19, 2024 | 13.09 | 14.09 | 12.75 | 13.90 | 13.90 | 7.25% | 6,745,038 |
| Aug 16, 2024 | 12.72 | 13.25 | 12.55 | 12.96 | 12.96 | 2.53% | 4,658,500 |
| Aug 15, 2024 | 12.37 | 12.85 | 12.28 | 12.64 | 12.64 | 3.69% | 4,006,000 |
| Aug 14, 2024 | 12.29 | 12.58 | 11.96 | 12.19 | 12.19 | 0.25% | 4,701,800 |
| Aug 13, 2024 | 11.99 | 12.19 | 11.49 | 12.16 | 12.16 | 2.62% | 3,870,900 |
| Aug 12, 2024 | 11.38 | 12.05 | 11.04 | 11.85 | 11.85 | 2.16% | 4,723,100 |
| Aug 9, 2024 | 11.58 | 12.34 | 11.35 | 11.60 | 11.60 | -0.68% | 5,333,208 |
| Aug 8, 2024 | 9.00 | 11.87 | 8.87 | 11.68 | 11.68 | 9.06% | 12,509,611 |
| Aug 7, 2024 | 11.79 | 11.80 | 10.58 | 10.71 | 10.71 | -7.11% | 7,293,345 |
| Aug 6, 2024 | 11.61 | 11.81 | 11.01 | 11.53 | 11.53 | 1.32% | 3,524,300 |
| Aug 5, 2024 | 10.17 | 11.55 | 10.15 | 11.38 | 11.38 | -3.40% | 5,131,838 |
| Aug 2, 2024 | 11.93 | 12.39 | 11.51 | 11.78 | 11.78 | -6.28% | 5,944,604 |
| Aug 1, 2024 | 12.10 | 12.84 | 11.78 | 12.57 | 12.57 | -1.87% | 6,465,600 |