Novavax Inc. (NVV1.F)
XETRA: NVV1.F
· Real-Time Price · USD
5.23
-0.19 (-3.56%)
At close: Apr 17, 2025, 5:13 PM
NVV1.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.47 | 5.58 | 5.14 | 5.27 | n/a | -2.77% | 9,285 |
| Apr 16, 2025 | 5.44 | 5.56 | 5.39 | 5.42 | n/a | -4.41% | 631 |
| Apr 15, 2025 | 5.56 | 5.76 | 5.36 | 5.67 | n/a | 1.07% | 3,598 |
| Apr 14, 2025 | 5.30 | 5.61 | 5.15 | 5.61 | n/a | 9.14% | 4,804 |
| Apr 11, 2025 | 4.85 | 5.20 | 4.69 | 5.14 | n/a | 6.42% | 10,255 |
| Apr 10, 2025 | 6.04 | 6.17 | 4.55 | 4.83 | n/a | -21.97% | 35,315 |
| Apr 9, 2025 | 5.55 | 6.32 | 5.27 | 6.19 | n/a | 7.65% | 11,551 |
| Apr 8, 2025 | 6.07 | 6.19 | 5.65 | 5.75 | n/a | -4.17% | 4,200 |
| Apr 7, 2025 | 5.49 | 6.06 | 4.87 | 6.00 | n/a | 6.01% | 7,639 |
| Apr 4, 2025 | 5.01 | 5.77 | 4.69 | 5.66 | n/a | 11.20% | 8,162 |
| Apr 3, 2025 | 5.23 | 5.47 | 4.81 | 5.09 | n/a | -6.43% | 13,396 |
| Apr 2, 2025 | 5.56 | 5.71 | 5.27 | 5.44 | n/a | -2.16% | 5,283 |
| Apr 1, 2025 | 5.88 | 6.07 | 5.56 | 5.56 | n/a | -6.40% | 3,720 |
| Mar 31, 2025 | 6.32 | 6.44 | 5.53 | 5.94 | n/a | -7.19% | 3,347 |
| Mar 28, 2025 | 6.69 | 6.81 | 6.39 | 6.40 | n/a | -4.33% | 4,332 |
| Mar 27, 2025 | 6.81 | 7.00 | 6.68 | 6.69 | n/a | -3.32% | 6,633 |
| Mar 26, 2025 | 6.93 | 7.01 | 6.77 | 6.92 | n/a | -1.14% | 6,633 |
| Mar 25, 2025 | 7.05 | 7.17 | 6.94 | 7.00 | n/a | -1.96% | 1,946 |
| Mar 24, 2025 | 7.06 | 7.24 | 6.95 | 7.14 | n/a | 1.71% | 1,759 |
| Mar 21, 2025 | 7.06 | 7.10 | 6.87 | 7.02 | n/a | -1.82% | 3,152 |