Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
6.66
-0.02 (-0.30%)
At close: Dec 19, 2025, 4:00 PM EST
6.71
+0.05 (0.74%)
After-hours: Dec 19, 2025, 7:56 PM EST
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.68 | 6.87 | 6.65 | 6.66 | 6.66 | -0.30% | 6,896,912 |
| Dec 18, 2025 | 6.60 | 6.72 | 6.55 | 6.68 | 6.68 | 2.30% | 3,885,279 |
| Dec 17, 2025 | 6.53 | 6.76 | 6.50 | 6.53 | 6.53 | -0.15% | 3,572,679 |
| Dec 16, 2025 | 6.51 | 6.60 | 6.36 | 6.54 | 6.54 | -0.61% | 3,289,883 |
| Dec 15, 2025 | 6.57 | 6.61 | 6.49 | 6.58 | 6.58 | 0.15% | 3,157,787 |
| Dec 12, 2025 | 6.70 | 6.71 | 6.43 | 6.57 | 6.57 | -1.79% | 2,927,294 |
| Dec 11, 2025 | 6.68 | 6.84 | 6.65 | 6.69 | 6.69 | -0.74% | 2,648,382 |
| Dec 10, 2025 | 6.64 | 6.79 | 6.57 | 6.74 | 6.74 | 1.20% | 3,164,153 |
| Dec 9, 2025 | 6.71 | 6.86 | 6.60 | 6.66 | 6.66 | -1.77% | 4,549,868 |
| Dec 8, 2025 | 6.99 | 7.04 | 6.66 | 6.78 | 6.78 | -1.88% | 3,190,479 |
| Dec 5, 2025 | 6.85 | 6.91 | 6.77 | 6.91 | 6.91 | 0.73% | 3,721,839 |
| Dec 4, 2025 | 6.78 | 6.87 | 6.73 | 6.86 | 6.86 | 0.29% | 2,086,600 |
| Dec 3, 2025 | 6.60 | 6.85 | 6.59 | 6.84 | 6.84 | 3.64% | 3,395,421 |
| Dec 2, 2025 | 6.71 | 6.73 | 6.56 | 6.60 | 6.60 | -1.35% | 2,542,943 |
| Dec 1, 2025 | 6.87 | 6.92 | 6.68 | 6.69 | 6.69 | -5.11% | 2,692,723 |
| Nov 28, 2025 | 6.97 | 7.06 | 6.90 | 7.05 | 7.05 | 1.44% | 1,523,797 |
| Nov 26, 2025 | 6.77 | 6.98 | 6.72 | 6.95 | 6.95 | 3.89% | 2,720,105 |
| Nov 25, 2025 | 6.63 | 6.76 | 6.61 | 6.69 | 6.69 | 0.90% | 2,558,149 |
| Nov 24, 2025 | 6.46 | 6.65 | 6.41 | 6.63 | 6.63 | 2.47% | 4,087,515 |
| Nov 21, 2025 | 6.25 | 6.54 | 6.25 | 6.47 | 6.47 | 4.02% | 4,049,485 |
| Nov 20, 2025 | 6.41 | 6.60 | 6.20 | 6.22 | 6.22 | -1.89% | 3,939,993 |
| Nov 19, 2025 | 6.61 | 6.80 | 6.27 | 6.34 | 6.34 | -3.50% | 6,697,890 |
| Nov 18, 2025 | 6.61 | 6.72 | 6.52 | 6.57 | 6.57 | -3.38% | 4,122,206 |
| Nov 17, 2025 | 6.91 | 6.98 | 6.70 | 6.80 | 6.80 | -2.44% | 5,576,253 |
| Nov 14, 2025 | 6.92 | 7.15 | 6.90 | 6.97 | 6.97 | -1.27% | 3,489,398 |
| Nov 13, 2025 | 7.13 | 7.35 | 7.02 | 7.06 | 7.06 | -1.94% | 5,683,908 |
| Nov 12, 2025 | 7.39 | 7.46 | 7.13 | 7.20 | 7.20 | -3.23% | 4,959,899 |
| Nov 11, 2025 | 7.17 | 7.53 | 7.09 | 7.44 | 7.44 | 4.64% | 3,690,094 |
| Nov 10, 2025 | 7.56 | 7.60 | 7.08 | 7.11 | 7.11 | -4.44% | 6,454,832 |
| Nov 7, 2025 | 7.47 | 7.64 | 7.28 | 7.44 | 7.44 | -1.98% | 5,056,721 |
| Nov 6, 2025 | 7.53 | 7.92 | 7.40 | 7.59 | 7.59 | -1.30% | 5,505,998 |
| Nov 5, 2025 | 7.54 | 7.87 | 7.51 | 7.69 | 7.69 | 2.40% | 5,038,632 |
| Nov 4, 2025 | 7.69 | 7.86 | 7.50 | 7.51 | 7.51 | -5.06% | 4,779,547 |
| Nov 3, 2025 | 8.38 | 8.40 | 7.88 | 7.91 | 7.91 | -5.83% | 4,337,979 |
| Oct 31, 2025 | 8.33 | 8.54 | 8.27 | 8.40 | 8.40 | -0.36% | 3,503,882 |
| Oct 30, 2025 | 8.30 | 8.66 | 8.25 | 8.43 | 8.43 | 0.60% | 3,039,600 |
| Oct 29, 2025 | 8.50 | 8.58 | 8.28 | 8.38 | 8.38 | -1.64% | 2,660,566 |
| Oct 28, 2025 | 8.75 | 8.75 | 8.40 | 8.52 | 8.52 | -2.07% | 2,106,786 |
| Oct 27, 2025 | 8.60 | 8.75 | 8.52 | 8.70 | 8.70 | 2.11% | 2,696,147 |
| Oct 24, 2025 | 8.59 | 8.65 | 8.43 | 8.52 | 8.52 | 1.91% | 2,759,559 |
| Oct 23, 2025 | 8.48 | 8.52 | 8.24 | 8.36 | 8.36 | -1.18% | 3,062,430 |
| Oct 22, 2025 | 8.41 | 8.55 | 8.19 | 8.46 | 8.46 | -1.51% | 3,949,788 |
| Oct 21, 2025 | 8.71 | 8.78 | 8.56 | 8.59 | 8.59 | -2.28% | 4,210,567 |
| Oct 20, 2025 | 8.20 | 8.83 | 8.19 | 8.79 | 8.79 | 8.52% | 5,920,764 |
| Oct 17, 2025 | 8.27 | 8.36 | 8.02 | 8.10 | 8.10 | -4.48% | 6,181,811 |
| Oct 16, 2025 | 8.93 | 9.10 | 8.47 | 8.48 | 8.48 | -4.83% | 5,195,286 |
| Oct 15, 2025 | 8.94 | 9.34 | 8.85 | 8.91 | 8.91 | 0.22% | 5,805,916 |
| Oct 14, 2025 | 8.66 | 9.04 | 8.53 | 8.89 | 8.89 | 3.13% | 5,499,218 |
| Oct 13, 2025 | 8.43 | 8.75 | 8.33 | 8.62 | 8.62 | 3.48% | 4,283,586 |
| Oct 10, 2025 | 8.61 | 8.69 | 8.24 | 8.33 | 8.33 | -3.03% | 4,519,441 |