Novavax Inc. (NVAX)
NASDAQ: NVAX
· Real-Time Price · USD
8.13
-0.15 (-1.81%)
At close: Sep 12, 2025, 11:40 AM
NVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.03 | 8.31 | 8.01 | 8.28 | 8.28 | 4.02% | 4,188,195 |
| Sep 10, 2025 | 8.01 | 8.19 | 7.90 | 7.96 | 7.96 | 0.00% | 2,988,300 |
| Sep 9, 2025 | 7.74 | 8.09 | 7.67 | 7.96 | 7.96 | 2.98% | 4,533,000 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.63 | 7.73 | 7.73 | -2.15% | 3,501,433 |
| Sep 5, 2025 | 7.89 | 7.96 | 7.66 | 7.90 | 7.90 | 1.41% | 5,445,200 |
| Sep 4, 2025 | 7.41 | 7.82 | 7.23 | 7.79 | 7.79 | 5.27% | 7,380,033 |
| Sep 3, 2025 | 7.52 | 7.71 | 7.39 | 7.40 | 7.40 | -1.99% | 3,979,611 |
| Sep 2, 2025 | 7.42 | 7.66 | 7.36 | 7.55 | 7.55 | 1.07% | 5,642,500 |
| Aug 29, 2025 | 7.56 | 7.79 | 7.44 | 7.47 | 7.47 | -1.45% | 6,400,800 |
| Aug 28, 2025 | 7.75 | 7.79 | 7.43 | 7.58 | 7.58 | 0.00% | 6,394,200 |
| Aug 27, 2025 | 7.45 | 7.77 | 7.36 | 7.58 | 7.58 | 1.07% | 12,181,222 |
| Aug 26, 2025 | 7.50 | 7.55 | 7.39 | 7.50 | 7.50 | -0.27% | 7,303,500 |
| Aug 25, 2025 | 7.85 | 7.88 | 7.44 | 7.52 | 7.52 | -4.08% | 8,104,105 |
| Aug 22, 2025 | 7.74 | 8.07 | 7.61 | 7.84 | 7.84 | 2.75% | 8,472,000 |
| Aug 21, 2025 | 8.11 | 8.12 | 7.57 | 7.63 | 7.63 | -12.70% | 20,993,200 |
| 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 |