Novavax Inc.

6.00
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
5.88
-2.08%
After-hours: Apr 02, 2025, 07:59 PM EDT

Novavax Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.90 6.23 5.70 5.98 -0.02 -0.33% 10,426,710
Apr 1, 2025 6.41 6.43 6.00 6.00 -0.41 -6.40% 5,441,714
Mar 31, 2025 6.49 6.59 6.28 6.41 -0.59 -8.43% 4,626,300
Mar 28, 2025 7.24 7.29 6.93 7.00 -0.26 -3.58% 2,798,200
Mar 27, 2025 7.36 7.42 7.24 7.26 -0.13 -1.76% 2,600,559
Mar 26, 2025 7.56 7.57 7.25 7.39 -0.17 -2.25% 2,902,200
Mar 25, 2025 7.68 7.72 7.48 7.56 -0.13 -1.69% 2,265,428
Mar 24, 2025 7.62 7.81 7.58 7.69 0.09 1.18% 2,338,500
Mar 21, 2025 7.58 7.66 7.47 7.60 -0.12 -1.55% 3,437,700
Mar 20, 2025 7.81 7.91 7.65 7.72 -0.19 -2.40% 2,592,209
Mar 19, 2025 7.91 8.05 7.82 7.91 -0.04 -0.50% 2,249,611
Mar 18, 2025 8.33 8.36 7.81 7.95 -0.43 -5.13% 5,014,623
Mar 17, 2025 8.03 8.51 8.01 8.38 0.39 4.88% 3,973,000
Mar 14, 2025 8.30 8.52 7.96 7.99 -0.18 -2.20% 5,038,300
Mar 13, 2025 8.03 8.50 7.97 8.17 0.07 0.86% 3,018,800
Mar 12, 2025 7.88 8.19 7.86 8.10 0.18 2.27% 2,858,700
Mar 11, 2025 8.01 8.33 7.66 7.92 -0.26 -3.18% 3,196,600
Mar 10, 2025 8.14 8.47 8.07 8.18 -0.16 -1.92% 3,781,812
Mar 7, 2025 7.90 8.48 7.87 8.34 0.47 5.97% 5,072,800
Mar 6, 2025 7.82 7.99 7.60 7.87 -0.02 -0.25% 3,137,800
Mar 5, 2025 7.75 8.12 7.48 7.89 0.21 2.73% 3,813,319
Mar 4, 2025 7.63 7.87 7.30 7.68 -0.19 -2.41% 3,975,300
Mar 3, 2025 8.41 8.63 7.78 7.87 -0.46 -5.52% 6,076,114
Feb 28, 2025 7.17 8.40 7.08 8.33 1.27 17.99% 10,521,042
Feb 27, 2025 7.53 8.31 7.02 7.06 -0.26 -3.55% 9,021,000
Feb 26, 2025 7.22 7.42 7.17 7.32 0.15 2.09% 3,931,800
Feb 25, 2025 7.39 7.57 7.11 7.17 -0.24 -3.24% 3,987,500
Feb 24, 2025 7.89 7.92 7.26 7.41 -0.58 -7.26% 6,611,000
Feb 21, 2025 8.05 8.54 7.80 7.99 0.07 0.88% 10,667,800
Feb 20, 2025 8.07 8.15 7.70 7.92 -0.10 -1.25% 2,983,300
Feb 19, 2025 8.16 8.20 7.90 8.02 -0.23 -2.79% 3,585,900
Feb 18, 2025 8.25 8.54 8.22 8.25 0.06 0.73% 3,679,643
Feb 14, 2025 8.20 8.53 8.08 8.19 0.01 0.12% 2,451,411
Feb 13, 2025 7.94 8.20 7.75 8.18 0.35 4.47% 2,827,500
Feb 12, 2025 7.94 8.02 7.80 7.83 -0.25 -3.09% 2,729,022
Feb 11, 2025 8.09 8.13 7.94 8.08 -0.11 -1.34% 2,313,600
Feb 10, 2025 8.24 8.35 8.07 8.19 0.06 0.74% 1,999,200
Feb 7, 2025 8.25 8.37 8.07 8.13 -0.14 -1.69% 2,698,000
Feb 6, 2025 8.60 8.67 8.25 8.27 -0.33 -3.84% 3,245,900
Feb 5, 2025 8.45 8.93 8.44 8.60 0.16 1.90% 3,248,783
Feb 4, 2025 8.50 8.71 8.15 8.44 0.01 0.12% 4,337,117
Feb 3, 2025 8.41 8.61 8.30 8.43 -0.26 -2.99% 2,326,803
Jan 31, 2025 9.06 9.18 8.55 8.69 -0.32 -3.55% 3,198,549
Jan 30, 2025 8.86 9.23 8.55 9.01 0.20 2.27% 5,915,900
Jan 29, 2025 9.42 9.68 8.80 8.81 -0.71 -7.46% 4,344,300
Jan 28, 2025 9.45 9.77 9.20 9.52 0.20 2.15% 3,421,837
Jan 27, 2025 9.09 9.63 9.09 9.32 0.10 1.08% 4,506,200
Jan 24, 2025 9.55 9.80 9.06 9.22 -0.33 -3.46% 4,423,007
Jan 23, 2025 8.82 9.64 8.56 9.55 0.72 8.15% 4,588,504
Jan 22, 2025 8.75 9.14 8.64 8.83 0.02 0.23% 3,311,300