Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.05
+0.10 (1.44%)
At close: Nov 28, 2025, 1:00 PM EST
7.03
-0.02 (-0.28%)
After-hours: Nov 28, 2025, 4:56 PM EST
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.97 | 7.06 | 6.90 | 7.05 | 7.05 | 1.44% | 1,519,322 |
| Nov 26, 2025 | 6.77 | 6.98 | 6.72 | 6.95 | 6.95 | 3.89% | 2,714,673 |
| Nov 25, 2025 | 6.63 | 6.76 | 6.61 | 6.69 | 6.69 | 0.90% | 2,504,897 |
| Nov 24, 2025 | 6.46 | 6.65 | 6.41 | 6.63 | 6.63 | 2.47% | 4,084,484 |
| Nov 21, 2025 | 6.25 | 6.54 | 6.25 | 6.47 | 6.47 | 4.02% | 4,037,550 |
| Nov 20, 2025 | 6.41 | 6.60 | 6.20 | 6.22 | 6.22 | -1.89% | 3,916,253 |
| 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 |
| Oct 9, 2025 | 8.92 | 8.96 | 8.49 | 8.59 | 8.59 | -3.48% | 4,757,020 |
| Oct 8, 2025 | 9.27 | 9.60 | 8.80 | 8.90 | 8.90 | -3.47% | 5,016,619 |
| Oct 7, 2025 | 9.12 | 9.33 | 8.95 | 9.22 | 9.22 | 1.54% | 4,219,028 |
| Oct 6, 2025 | 9.50 | 9.53 | 9.07 | 9.08 | 9.08 | -4.02% | 4,102,168 |
| Oct 3, 2025 | 9.59 | 9.75 | 9.24 | 9.46 | 9.46 | -0.94% | 5,007,962 |
| Oct 2, 2025 | 9.58 | 9.75 | 9.31 | 9.55 | 9.55 | 0.53% | 4,330,218 |
| Oct 1, 2025 | 8.74 | 9.63 | 8.63 | 9.50 | 9.50 | 9.57% | 8,931,811 |
| Sep 30, 2025 | 8.51 | 8.73 | 8.32 | 8.67 | 8.67 | 1.17% | 3,194,776 |
| Sep 29, 2025 | 8.59 | 8.68 | 8.47 | 8.57 | 8.57 | 0.23% | 2,489,951 |
| Sep 26, 2025 | 8.33 | 8.55 | 8.16 | 8.55 | 8.55 | 2.52% | 3,278,896 |
| Sep 25, 2025 | 8.48 | 8.48 | 8.18 | 8.34 | 8.34 | -3.47% | 4,498,385 |
| Sep 24, 2025 | 8.70 | 8.95 | 8.64 | 8.64 | 8.64 | -0.35% | 2,711,380 |
| Sep 23, 2025 | 8.90 | 9.04 | 8.66 | 8.67 | 8.67 | -2.25% | 3,888,082 |
| Sep 22, 2025 | 8.84 | 9.05 | 8.69 | 8.87 | 8.87 | 1.84% | 4,520,403 |
| Sep 19, 2025 | 8.55 | 8.82 | 8.52 | 8.71 | 8.71 | 2.11% | 5,195,064 |