Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.52
-0.32 (-4.08%)
At close: Aug 25, 2025, 4:00 PM
7.54
+0.02 (0.27%)
After-hours: Aug 25, 2025, 7:17 PM EDT
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.85 | 7.88 | 7.44 | 7.52 | - | -4.08% | 8,008,349 |
| 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 |
| Jul 3, 2025 | 6.73 | 6.87 | 6.72 | 6.80 | 6.80 | 0.59% | 2,289,165 |
| Jul 2, 2025 | 6.67 | 6.90 | 6.52 | 6.76 | 6.76 | 2.27% | 5,478,639 |
| Jul 1, 2025 | 6.28 | 6.81 | 6.23 | 6.61 | 6.61 | 4.92% | 5,985,045 |
| Jun 30, 2025 | 6.41 | 6.58 | 6.30 | 6.30 | 6.30 | -1.10% | 3,606,309 |
| Jun 27, 2025 | 6.50 | 6.58 | 6.31 | 6.37 | 6.37 | -2.00% | 3,800,240 |
| Jun 26, 2025 | 6.48 | 6.60 | 6.39 | 6.50 | 6.50 | 0.31% | 3,587,714 |
| Jun 25, 2025 | 6.50 | 6.51 | 6.26 | 6.48 | 6.48 | -0.15% | 6,401,087 |
| Jun 24, 2025 | 6.39 | 6.66 | 6.36 | 6.49 | 6.49 | 2.85% | 5,921,333 |
| Jun 23, 2025 | 6.30 | 6.34 | 6.13 | 6.31 | 6.31 | -1.56% | 3,750,730 |
| Jun 20, 2025 | 6.34 | 6.49 | 6.26 | 6.41 | 6.41 | 1.75% | 4,836,826 |
| Jun 18, 2025 | 6.47 | 6.54 | 6.26 | 6.30 | 6.30 | -2.93% | 6,475,538 |
| 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 |