Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
6.30
-0.19 (-2.93%)
At close: Jun 18, 2025, 4:00 PM
6.28
-0.02 (-0.32%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.47 | 6.54 | 6.26 | 6.30 | 6.30 | -2.93% | 6,445,103 |
| Jun 17, 2025 | 6.78 | 6.99 | 6.46 | 6.49 | 6.49 | -7.68% | 8,763,585 |
| Jun 16, 2025 | 7.04 | 7.11 | 6.88 | 7.03 | 7.03 | 1.30% | 4,590,283 |
| Jun 13, 2025 | 6.97 | 7.13 | 6.87 | 6.94 | 6.94 | -2.94% | 5,179,634 |
| Jun 12, 2025 | 7.09 | 7.28 | 7.04 | 7.15 | 7.15 | 0.85% | 4,000,736 |
| Jun 11, 2025 | 7.30 | 7.51 | 7.08 | 7.09 | 7.09 | -1.53% | 5,975,769 |
| Jun 10, 2025 | 7.42 | 7.80 | 7.19 | 7.20 | 7.20 | -2.83% | 5,603,389 |
| Jun 9, 2025 | 7.56 | 7.77 | 7.37 | 7.41 | 7.41 | -0.54% | 5,122,707 |
| Jun 6, 2025 | 7.04 | 7.48 | 7.02 | 7.45 | 7.45 | 6.58% | 7,432,814 |
| Jun 5, 2025 | 7.14 | 7.18 | 6.91 | 6.99 | 6.99 | -2.24% | 5,596,960 |
| Jun 4, 2025 | 7.30 | 7.44 | 7.11 | 7.15 | 7.15 | -1.52% | 6,684,008 |
| Jun 3, 2025 | 7.07 | 7.35 | 6.89 | 7.26 | 7.26 | 2.69% | 6,522,938 |
| Jun 2, 2025 | 7.33 | 7.34 | 6.92 | 7.07 | 7.07 | -3.68% | 7,001,774 |
| May 30, 2025 | 7.09 | 7.47 | 6.91 | 7.34 | 7.34 | 2.09% | 9,240,202 |
| May 29, 2025 | 7.03 | 7.28 | 6.90 | 7.19 | 7.19 | 3.90% | 6,208,229 |
| May 28, 2025 | 7.36 | 7.40 | 6.84 | 6.92 | 6.92 | -6.23% | 7,925,297 |
| May 27, 2025 | 7.40 | 7.62 | 7.25 | 7.38 | 7.38 | 1.79% | 7,297,014 |
| May 23, 2025 | 7.10 | 7.26 | 7.01 | 7.25 | 7.25 | -0.55% | 5,596,612 |
| May 22, 2025 | 7.11 | 7.37 | 7.06 | 7.29 | 7.29 | 2.53% | 7,117,344 |
| May 21, 2025 | 7.61 | 7.71 | 7.01 | 7.11 | 7.11 | -7.42% | 10,496,935 |
| May 20, 2025 | 7.61 | 8.24 | 7.36 | 7.68 | 7.68 | -0.78% | 22,997,039 |
| May 19, 2025 | 8.10 | 8.78 | 7.12 | 7.74 | 7.74 | 15.01% | 84,054,230 |
| May 16, 2025 | 6.33 | 6.89 | 6.33 | 6.73 | 6.73 | 7.00% | 8,794,634 |
| May 15, 2025 | 5.98 | 6.36 | 5.96 | 6.29 | 6.29 | 5.54% | 9,995,398 |
| May 14, 2025 | 6.20 | 6.28 | 5.87 | 5.96 | 5.96 | -3.72% | 8,528,162 |
| May 13, 2025 | 6.36 | 6.46 | 6.18 | 6.19 | 6.19 | -2.37% | 5,637,650 |
| May 12, 2025 | 6.05 | 6.45 | 6.04 | 6.34 | 6.34 | 6.11% | 10,267,155 |
| May 9, 2025 | 6.61 | 6.64 | 5.80 | 5.98 | 5.98 | -10.29% | 20,017,222 |
| May 8, 2025 | 7.19 | 7.50 | 6.48 | 6.66 | 6.66 | 11.93% | 36,866,423 |
| May 7, 2025 | 6.10 | 6.11 | 5.92 | 5.95 | 5.95 | -1.98% | 4,515,894 |
| May 6, 2025 | 6.16 | 6.45 | 5.82 | 6.07 | 6.07 | -3.19% | 10,981,386 |
| May 5, 2025 | 6.41 | 6.61 | 6.26 | 6.27 | 6.27 | -2.18% | 3,649,618 |
| May 2, 2025 | 6.51 | 6.58 | 6.38 | 6.41 | 6.41 | - | 3,634,620 |
| May 1, 2025 | 6.65 | 6.66 | 6.28 | 6.41 | 6.41 | -3.90% | 5,621,482 |
| Apr 30, 2025 | 6.30 | 6.76 | 6.24 | 6.67 | 6.67 | 3.89% | 5,238,173 |
| Apr 29, 2025 | 6.61 | 6.71 | 6.39 | 6.42 | 6.42 | -4.25% | 5,079,456 |
| Apr 28, 2025 | 6.97 | 7.35 | 6.66 | 6.71 | 6.71 | 0.52% | 5,693,676 |
| Apr 25, 2025 | 6.99 | 7.17 | 6.12 | 6.67 | 6.67 | -5.66% | 13,188,434 |
| Apr 24, 2025 | 7.49 | 7.49 | 6.94 | 7.07 | 7.07 | -5.35% | 6,395,172 |
| Apr 23, 2025 | 7.00 | 7.81 | 6.99 | 7.47 | 7.47 | 19.52% | 14,735,295 |
| Apr 22, 2025 | 6.10 | 6.29 | 6.04 | 6.25 | 6.25 | 3.99% | 3,915,208 |
| Apr 21, 2025 | 5.91 | 6.27 | 5.87 | 6.01 | 6.01 | 0.17% | 3,996,127 |
| Apr 17, 2025 | 6.12 | 6.17 | 5.81 | 6.00 | 6.00 | -3.23% | 4,870,672 |
| Apr 16, 2025 | 6.30 | 6.38 | 6.09 | 6.20 | 6.20 | -2.97% | 3,814,796 |
| Apr 15, 2025 | 6.42 | 6.58 | 6.07 | 6.39 | 6.39 | -0.31% | 4,496,006 |
| Apr 14, 2025 | 6.00 | 6.43 | 5.87 | 6.41 | 6.41 | 9.39% | 6,137,338 |
| Apr 11, 2025 | 5.46 | 5.93 | 5.35 | 5.86 | 5.86 | 7.92% | 6,655,415 |
| Apr 10, 2025 | 6.41 | 6.49 | 5.01 | 5.43 | 5.43 | -19.56% | 22,502,339 |
| Apr 9, 2025 | 6.14 | 6.98 | 6.06 | 6.75 | 6.75 | 6.97% | 6,304,131 |
| Apr 8, 2025 | 6.80 | 6.84 | 6.08 | 6.31 | 6.31 | -3.52% | 5,480,486 |