Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.00
-0.26 (-3.58%)
At close: Mar 28, 2025, 4:00 PM
6.94
-0.06 (-0.86%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.24 | 7.29 | 6.93 | 7.00 | 7.00 | -3.58% | 2,777,808 |
| Mar 27, 2025 | 7.36 | 7.42 | 7.24 | 7.26 | 7.26 | -1.76% | 2,600,559 |
| Mar 26, 2025 | 7.56 | 7.57 | 7.25 | 7.39 | 7.39 | -2.25% | 2,902,157 |
| Mar 25, 2025 | 7.68 | 7.72 | 7.48 | 7.56 | 7.56 | -1.69% | 2,265,428 |
| Mar 24, 2025 | 7.62 | 7.81 | 7.58 | 7.69 | 7.69 | 1.18% | 2,338,492 |
| Mar 21, 2025 | 7.58 | 7.66 | 7.47 | 7.60 | 7.60 | -1.55% | 3,437,664 |
| Mar 20, 2025 | 7.81 | 7.91 | 7.65 | 7.72 | 7.72 | -2.40% | 2,592,209 |
| Mar 19, 2025 | 7.91 | 8.05 | 7.82 | 7.91 | 7.91 | -0.50% | 2,249,611 |
| Mar 18, 2025 | 8.33 | 8.36 | 7.81 | 7.95 | 7.95 | -5.13% | 5,014,623 |
| Mar 17, 2025 | 8.03 | 8.51 | 8.01 | 8.38 | 8.38 | 4.88% | 3,972,988 |
| Mar 14, 2025 | 8.30 | 8.52 | 7.96 | 7.99 | 7.99 | -2.20% | 5,038,272 |
| Mar 13, 2025 | 8.03 | 8.50 | 7.97 | 8.17 | 8.17 | 0.86% | 3,018,786 |
| Mar 12, 2025 | 7.88 | 8.19 | 7.86 | 8.10 | 8.10 | 2.27% | 2,858,684 |
| Mar 11, 2025 | 8.01 | 8.33 | 7.66 | 7.92 | 7.92 | -3.18% | 3,196,567 |
| Mar 10, 2025 | 8.14 | 8.47 | 8.07 | 8.18 | 8.18 | -1.92% | 3,732,107 |
| Mar 7, 2025 | 7.90 | 8.48 | 7.87 | 8.34 | 8.34 | 5.97% | 5,072,768 |
| Mar 6, 2025 | 7.82 | 7.99 | 7.60 | 7.87 | 7.87 | -0.25% | 3,137,780 |
| Mar 5, 2025 | 7.75 | 8.12 | 7.48 | 7.89 | 7.89 | 2.73% | 3,813,319 |
| Mar 4, 2025 | 7.63 | 7.87 | 7.30 | 7.68 | 7.68 | -2.41% | 3,975,273 |
| Mar 3, 2025 | 8.41 | 8.63 | 7.78 | 7.87 | 7.87 | -5.52% | 6,076,114 |
| Feb 28, 2025 | 7.17 | 8.40 | 7.08 | 8.33 | 8.33 | 17.99% | 10,521,042 |
| Feb 27, 2025 | 7.53 | 8.31 | 7.02 | 7.06 | 7.06 | -3.55% | 9,020,974 |
| Feb 26, 2025 | 7.22 | 7.42 | 7.17 | 7.32 | 7.32 | 2.09% | 3,931,754 |
| Feb 25, 2025 | 7.39 | 7.57 | 7.11 | 7.17 | 7.17 | -3.24% | 3,987,467 |
| Feb 24, 2025 | 7.89 | 7.92 | 7.26 | 7.41 | 7.41 | -7.26% | 6,610,998 |
| Feb 21, 2025 | 8.05 | 8.54 | 7.80 | 7.99 | 7.99 | 0.88% | 10,667,780 |
| Feb 20, 2025 | 8.07 | 8.15 | 7.70 | 7.92 | 7.92 | -1.25% | 2,983,295 |
| Feb 19, 2025 | 8.16 | 8.20 | 7.90 | 8.02 | 8.02 | -2.79% | 3,585,897 |
| Feb 18, 2025 | 8.25 | 8.54 | 8.22 | 8.25 | 8.25 | 0.73% | 3,679,643 |
| Feb 14, 2025 | 8.20 | 8.53 | 8.08 | 8.19 | 8.19 | 0.12% | 2,451,411 |
| Feb 13, 2025 | 7.94 | 8.20 | 7.75 | 8.18 | 8.18 | 4.47% | 2,827,470 |
| Feb 12, 2025 | 7.94 | 8.02 | 7.80 | 7.83 | 7.83 | -3.09% | 2,729,022 |
| Feb 11, 2025 | 8.09 | 8.13 | 7.94 | 8.08 | 8.08 | -1.34% | 2,313,558 |
| Feb 10, 2025 | 8.24 | 8.35 | 8.07 | 8.19 | 8.19 | 0.74% | 1,999,189 |
| Feb 7, 2025 | 8.25 | 8.37 | 8.07 | 8.13 | 8.13 | -1.69% | 2,697,979 |
| Feb 6, 2025 | 8.60 | 8.67 | 8.25 | 8.27 | 8.27 | -3.84% | 3,245,863 |
| Feb 5, 2025 | 8.45 | 8.93 | 8.44 | 8.60 | 8.60 | 1.96% | 3,248,783 |
| Feb 4, 2025 | 8.50 | 8.71 | 8.15 | 8.44 | 8.44 | 0.06% | 4,337,117 |
| Feb 3, 2025 | 8.41 | 8.61 | 8.30 | 8.43 | 8.43 | -2.99% | 2,326,803 |
| Jan 31, 2025 | 9.06 | 9.18 | 8.55 | 8.69 | 8.69 | -3.55% | 3,198,549 |
| Jan 30, 2025 | 8.86 | 9.23 | 8.55 | 9.01 | 9.01 | 2.27% | 5,915,861 |
| Jan 29, 2025 | 9.42 | 9.68 | 8.80 | 8.81 | 8.81 | -7.46% | 4,344,267 |
| Jan 28, 2025 | 9.45 | 9.77 | 9.20 | 9.52 | 9.52 | 2.15% | 3,421,837 |
| Jan 27, 2025 | 9.09 | 9.63 | 9.09 | 9.32 | 9.32 | 1.08% | 4,506,160 |
| Jan 24, 2025 | 9.55 | 9.80 | 9.06 | 9.22 | 9.22 | -3.46% | 4,423,007 |
| Jan 23, 2025 | 8.82 | 9.64 | 8.56 | 9.55 | 9.55 | 8.15% | 4,588,504 |
| Jan 22, 2025 | 8.75 | 9.14 | 8.64 | 8.83 | 8.83 | 0.23% | 3,311,251 |
| Jan 21, 2025 | 8.49 | 8.92 | 8.47 | 8.81 | 8.81 | 4.88% | 3,583,625 |
| Jan 17, 2025 | 8.58 | 8.69 | 8.40 | 8.40 | 8.40 | -1.52% | 3,238,020 |
| Jan 16, 2025 | 8.54 | 8.69 | 8.35 | 8.53 | 8.53 | -0.23% | 3,931,260 |