Novavax Inc. (NVV1.F)
8.68
-0.41 (-4.48%)
At close: Jan 24, 2025, 4:14 PM
NVV1.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 8.44 | 9.16 | 8.21 | 9.05 | 0.58 | 6.85% | 7,984 |
| Jan 22, 2025 | 8.56 | 8.70 | 8.29 | 8.47 | -0.01 | -0.12% | 4,091 |
| Jan 21, 2025 | 8.17 | 8.56 | 8.08 | 8.48 | 0.43 | 5.34% | 13,218 |
| Jan 20, 2025 | 8.17 | 8.22 | 8.03 | 8.05 | -0.16 | -1.95% | 1,689 |
| Jan 17, 2025 | 8.35 | 8.39 | 8.21 | 8.21 | -0.24 | -2.84% | 3,257 |
| Jan 16, 2025 | 8.26 | 8.46 | 8.17 | 8.45 | 0.09 | 1.08% | 5,381 |
| Jan 15, 2025 | 8.21 | 8.87 | 8.18 | 8.36 | 0.10 | 1.21% | 3,207 |
| Jan 14, 2025 | 8.35 | 8.62 | 8.18 | 8.26 | -0.16 | -1.90% | 3,024 |
| Jan 13, 2025 | 9.15 | 9.17 | 8.24 | 8.42 | -0.69 | -7.57% | 4,883 |
| Jan 10, 2025 | 9.58 | 9.70 | 8.72 | 9.11 | -0.53 | -5.50% | 8,806 |
| Jan 9, 2025 | 9.39 | 9.80 | 9.19 | 9.64 | 0.32 | 3.43% | 2,562 |
| Jan 8, 2025 | 10.73 | 11.41 | 9.17 | 9.32 | -1.18 | -11.24% | 21,986 |
| Jan 7, 2025 | 9.71 | 11.04 | 9.39 | 10.50 | 1.17 | 12.54% | 32,484 |
| Jan 6, 2025 | 8.52 | 9.65 | 8.51 | 9.33 | 0.78 | 9.12% | 9,286 |
| Jan 3, 2025 | 8.30 | 8.58 | 8.24 | 8.55 | 0.32 | 3.89% | 3,028 |
| Jan 2, 2025 | 7.74 | 8.45 | 7.71 | 8.23 | 0.36 | 4.57% | 2,796 |
| Dec 30, 2024 | 7.88 | 8.02 | 7.86 | 7.87 | -0.09 | -1.13% | 458 |
| Dec 27, 2024 | 8.07 | 8.27 | 7.91 | 7.96 | -0.31 | -3.75% | 7,437 |
| Dec 23, 2024 | 8.31 | 8.48 | 8.20 | 8.27 | -0.04 | -0.48% | 1,759 |
| Dec 20, 2024 | 8.29 | 8.48 | 8.07 | 8.31 | -0.02 | -0.24% | 2,726 |
| Dec 19, 2024 | 8.25 | 8.52 | 8.23 | 8.33 | 0.11 | 1.34% | 2,595 |
| Dec 18, 2024 | 8.50 | 8.74 | 8.22 | 8.22 | -0.28 | -3.29% | 1,792 |
| Dec 17, 2024 | 8.72 | 8.88 | 8.47 | 8.50 | -0.31 | -3.52% | 3,364 |
| Dec 16, 2024 | 8.70 | 9.25 | 8.54 | 8.81 | 0.10 | 1.15% | 2,579 |
| Dec 13, 2024 | 8.65 | 8.88 | 8.54 | 8.71 | 0.08 | 0.93% | 3,990 |
| Dec 12, 2024 | 8.32 | 8.81 | 8.27 | 8.63 | 0.27 | 3.23% | 5,714 |
| Dec 11, 2024 | 8.30 | 8.45 | 8.24 | 8.36 | 0.06 | 0.72% | 1,536 |
| Dec 10, 2024 | 8.50 | 8.73 | 8.30 | 8.30 | -0.27 | -3.15% | 2,177 |
| Dec 9, 2024 | 8.43 | 8.72 | 8.39 | 8.57 | 0.10 | 1.18% | 2,292 |
| Dec 6, 2024 | 7.91 | 9.03 | 7.70 | 8.47 | 0.64 | 8.17% | 12,438 |
| Dec 5, 2024 | 7.86 | 8.00 | 7.73 | 7.83 | -0.09 | -1.14% | 10,477 |
| Dec 4, 2024 | 7.95 | 8.50 | 7.77 | 7.92 | -0.07 | -0.88% | 11,179 |
| Dec 3, 2024 | 8.29 | 8.46 | 7.95 | 7.99 | -0.35 | -4.20% | 1,505 |
| Dec 2, 2024 | 8.22 | 8.42 | 8.19 | 8.34 | 0.09 | 1.09% | 5,752 |
| Nov 29, 2024 | 8.28 | 8.48 | 8.04 | 8.25 | -0.02 | -0.24% | 1,648 |
| Nov 28, 2024 | 8.11 | 8.34 | 8.11 | 8.27 | 0.19 | 2.35% | 2,424 |
| Nov 27, 2024 | 8.40 | 8.51 | 8.08 | 8.08 | -0.21 | -2.53% | 1,389 |
| Nov 26, 2024 | 8.85 | 8.98 | 8.29 | 8.29 | -0.56 | -6.33% | 14,592 |
| Nov 25, 2024 | 8.02 | 9.02 | 8.02 | 8.85 | 0.70 | 8.59% | 10,908 |
| Nov 22, 2024 | 7.63 | 8.21 | 7.58 | 8.15 | 0.36 | 4.62% | 9,019 |
| Nov 21, 2024 | 7.60 | 7.94 | 7.49 | 7.79 | 0.17 | 2.23% | 2,100 |
| Nov 20, 2024 | 7.67 | 7.82 | 7.47 | 7.62 | 0.12 | 1.60% | 5,231 |
| Nov 19, 2024 | 7.30 | 7.61 | 7.23 | 7.50 | 0.12 | 1.63% | 4,021 |
| Nov 18, 2024 | 6.94 | 7.59 | 6.87 | 7.38 | 0.58 | 8.53% | 11,234 |
| Nov 15, 2024 | 6.77 | 6.89 | 6.52 | 6.80 | -0.07 | -1.02% | 8,313 |
| Nov 14, 2024 | 7.48 | 7.52 | 6.84 | 6.87 | -0.56 | -7.54% | 17,865 |
| Nov 13, 2024 | 7.93 | 8.10 | 7.42 | 7.43 | -0.53 | -6.66% | 10,102 |
| Nov 12, 2024 | 8.40 | 8.91 | 7.13 | 7.96 | -0.51 | -6.02% | 26,787 |
| Nov 11, 2024 | 8.27 | 9.79 | 8.23 | 8.47 | 0.17 | 2.05% | 27,151 |
| Nov 8, 2024 | 8.45 | 8.70 | 8.27 | 8.30 | -0.20 | -2.35% | 1,262 |