Novavax Inc. (NVAX)
NASDAQ: NVAX
· Real-Time Price · USD
7.63
-1.11 (-12.70%)
At close: Aug 21, 2025, 3:59 PM
NVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.11 | 8.12 | 7.57 | 7.63 | 7.63 | -12.70% | 20,928,691 |
| Aug 20, 2025 | 8.72 | 9.20 | 8.55 | 8.74 | 8.74 | -8.19% | 6,459,700 |
| Aug 19, 2025 | 9.63 | 9.90 | 9.39 | 9.52 | 9.52 | -1.96% | 4,402,841 |
| Aug 18, 2025 | 10.00 | 10.64 | 9.66 | 9.71 | 9.71 | 1.36% | 9,483,300 |
| 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% | 8,750,000 |
| 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% | 23,341,100 |
| Aug 5, 2025 | 6.76 | 6.98 | 6.67 | 6.73 | 6.73 | -0.30% | 7,201,520 |
| Aug 4, 2025 | 6.66 | 6.81 | 6.55 | 6.75 | 6.75 | 2.90% | 4,154,700 |
| Aug 1, 2025 | 6.44 | 6.61 | 6.36 | 6.56 | 6.56 | -1.35% | 5,433,500 |
| 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% | 3,952,800 |
| Jul 29, 2025 | 7.22 | 7.23 | 6.98 | 7.01 | 7.01 | -3.71% | 4,920,900 |
| 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% | 4,891,000 |