Dark

NVAX
Novavax Inc
stock NASDAQ

Market Open

Jul 27, 2026 10:20:59 AM EDT

7.73USD+3.619%(+0.27)586,129

7.72Bid 7.74Ask 0.02Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

7.74USD+3.753%(+0.28)6,789

After-hours

Jul 24, 2026 4:55:30 PM EDT

7.50USD+0.536%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	7.7100	7.8200	7.5900	7.7300	+3.619%	586,129	0.000%
2026-07-24	7.9000	7.9299	7.4500	7.4600	-4.665%	3,178,301	+3.619%
2026-07-23	7.8300	7.9100	7.7200	7.8250	-1.075%	2,389,394	-1.214%
2026-07-22	8.1400	8.1799	7.8700	7.9100	-2.043%	2,637,232	-2.276%
2026-07-21	7.9100	8.1300	7.8700	8.0750	+2.475%	2,530,270	-4.272%
2026-07-20	8.2500	8.3000	7.8450	7.8800	-4.019%	3,029,402	-1.904%
2026-07-17	8.1300	8.2900	8.0550	8.2100	-0.364%	2,265,585	-5.847%
2026-07-16	8.2800	8.3686	8.1550	8.2400	-2.254%	2,403,349	-6.189%
2026-07-15	8.4000	8.5000	8.2600	8.4300	+0.119%	2,537,760	-8.304%
2026-07-14	8.8850	8.9150	8.4200	8.4200	-5.499%	3,769,803	-8.195%
2026-07-13	9.1300	9.2700	8.8050	8.9100	-4.502%	3,855,264	-13.244%
2026-07-10	9.3800	9.3950	8.9400	9.3300	-0.745%	5,096,181	-17.149%
2026-07-09	9.4500	9.6900	9.3350	9.4000	+0.535%	2,718,592	-17.766%
2026-07-08	9.2800	9.5350	9.1500	9.3500	-1.163%	3,793,611	-17.326%
2026-07-07	9.3350	9.4800	8.8850	9.4600	+1.176%	4,517,346	-18.288%
2026-07-06	9.5000	9.6521	9.1300	9.3500	-4.004%	2,958,091	-17.326%
2026-07-02	9.5580	10.1150	9.4520	9.7400	+2.960%	4,850,709	-20.637%
2026-07-01	9.3700	9.6400	9.2900	9.4600	+0.425%	4,568,969	-18.288%
2026-06-30	9.3300	9.7700	9.2800	9.4200	+0.641%	3,984,674	-17.941%
2026-06-29	8.9200	9.3800	8.8800	9.3600	+5.405%	4,039,730	-17.415%
2026-06-26	8.5300	8.9400	8.5300	8.8800	+3.738%	8,409,599	-12.950%
2026-06-25	8.9000	8.9800	8.2650	8.5600	-3.820%	4,370,756	-9.696%
2026-06-24	9.1500	9.3600	8.8550	8.9000	-1.111%	3,507,717	-13.146%
2026-06-23	8.8100	9.5900	8.8100	9.0000	0.000%	4,235,736	-14.111%
2026-06-22	9.1600	9.3650	8.9650	9.0000	-1.424%	3,706,432	-14.111%
2026-06-18	9.6750	9.9900	9.0800	9.1300	-3.895%	9,458,291	-15.334%
2026-06-17	9.1900	9.7186	9.1200	9.5000	+3.261%	3,901,672	-18.632%
2026-06-16	9.2200	9.5950	8.9500	9.2000	-0.109%	4,168,435	-15.978%
2026-06-15	9.1700	9.3800	9.0650	9.2100	+3.716%	3,573,034	-16.069%
2026-06-12	9.0700	9.3000	8.7950	8.8800	-1.661%	2,592,148	-12.950%
2026-06-11	8.5400	9.0900	8.4500	9.0300	+5.491%	3,573,359	-14.396%
2026-06-10	8.6300	8.8400	8.4700	8.5600	-1.269%	3,098,777	-9.696%
2026-06-09	8.7500	8.8600	8.3500	8.6700	+0.580%	4,589,830	-10.842%
2026-06-08	9.5650	9.6900	8.6000	8.6200	-9.168%	6,864,236	-10.325%
2026-06-05	9.9720	10.1300	9.2550	9.4900	-6.869%	4,583,764	-18.546%
2026-06-04	10.1700	10.5850	10.1000	10.1900	-0.098%	5,248,629	-24.141%
2026-06-03	10.1400	10.3150	9.9400	10.2000	-0.098%	3,090,597	-24.216%
2026-06-02	10.4000	10.4000	9.8100	10.2100	-2.854%	4,652,961	-24.290%
2026-06-01	10.8250	10.8800	10.5000	10.5100	-4.193%	4,682,723	-26.451%
2026-05-29	10.2600	11.1899	10.2080	10.9700	+6.298%	7,161,696	-29.535%
2026-05-28	10.9100	10.9250	10.1200	10.3200	-6.943%	7,442,208	-25.097%
2026-05-27	10.4830	11.6100	10.4830	11.0900	+6.023%	9,799,904	-30.298%
2026-05-26	9.3800	10.5200	9.3800	10.4600	+13.572%	8,324,001	-26.099%
2026-05-22	8.9400	9.2300	8.9200	9.2100	+2.561%	4,434,612	-16.069%
2026-05-21	9.1540	9.2350	8.9400	8.9800	-3.128%	3,591,626	-13.920%
2026-05-20	8.9700	9.4550	8.9301	9.2700	+4.157%	4,949,590	-16.613%
2026-05-19	8.7600	8.9600	8.6400	8.9000	-0.336%	2,988,796	-13.146%
2026-05-18	9.2200	9.3300	8.7100	8.9300	-1.435%	4,837,341	-13.438%
2026-05-15	9.1300	9.3250	8.9300	9.0600	-3.102%	4,070,808	-14.680%
2026-05-14	9.1500	9.3700	8.8550	9.3500	+1.300%	4,610,175	-17.326%
2026-05-13	9.4300	9.5050	9.1600	9.2300	-4.054%	5,174,304	-16.251%
2026-05-12	9.2300	9.9300	9.2000	9.6200	+1.263%	6,135,897	-19.647%
2026-05-11	10.5550	10.7400	9.3007	9.5000	-6.034%	10,343,094	-18.632%
2026-05-08	9.3600	10.7500	9.3200	10.1100	+9.534%	13,354,045	-23.541%
2026-05-07	9.6700	10.2000	9.1600	9.2300	-1.389%	9,197,512	-16.251%
2026-05-06	8.5600	9.5650	8.3517	9.3600	+15.556%	16,482,984	-17.415%
2026-05-05	8.1000	8.1600	7.8120	8.1000	+0.872%	3,629,481	-4.568%
2026-05-04	8.0300	8.3550	7.9600	8.0300	-0.124%	3,502,923	-3.736%
2026-05-01	7.9000	8.0800	7.8601	8.0400	+1.451%	3,114,227	-3.856%
2026-04-30	8.0100	8.2650	7.9200	7.9250	-0.565%	2,817,354	-2.461%
2026-04-29	7.8320	7.9900	7.7100	7.9700	+0.631%	2,865,475	-3.011%
2026-04-28	8.0800	8.1000	7.8650	7.9200	-1.859%	3,290,007	-2.399%
2026-04-27	8.1700	8.3300	7.9714	8.0700	-1.825%	2,654,900	-4.213%
2026-04-24	8.2100	8.2900	8.0700	8.2200	+0.859%	1,788,627	-5.961%
2026-04-23	8.4300	8.5000	7.9750	8.1500	-3.550%	3,580,280	-5.153%
2026-04-22	8.5400	8.6500	8.4000	8.4500	-0.471%	3,523,198	-8.521%
2026-04-21	8.6700	8.7400	8.4100	8.4900	-2.076%	3,959,711	-8.952%
2026-04-20	8.7300	8.8500	8.5950	8.6700	-1.923%	2,761,315	-10.842%
2026-04-17	8.9600	8.9900	8.7500	8.8400	+2.315%	2,465,392	-12.557%
2026-04-16	8.7800	8.8000	8.4600	8.6400	-0.575%	2,005,999	-10.532%
2026-04-15	8.3800	8.7861	8.3800	8.6900	+3.576%	2,962,275	-11.047%
2026-04-14	8.1700	8.4000	8.1350	8.3900	+3.453%	3,304,062	-7.867%
2026-04-13	8.0800	8.3150	7.9900	8.1100	-0.123%	2,774,054	-4.686%
2026-04-10	8.5200	8.5500	8.0200	8.1200	-4.918%	3,450,124	-4.803%
2026-04-09	8.4100	8.6000	8.3200	8.5400	+1.425%	2,307,764	-9.485%
2026-04-08	8.5680	8.6000	8.1750	8.4200	+5.514%	3,730,130	-8.195%
2026-04-07	7.8000	8.0400	7.7100	7.9800	+0.125%	2,373,377	-3.133%
2026-04-06	7.7800	8.1350	7.7700	7.9700	+3.506%	2,798,633	-3.011%
2026-04-02	7.6950	7.9100	7.5650	7.7000	-3.990%	4,662,730	+0.390%
2026-04-01	8.1900	8.3200	7.9950	8.0200	-1.474%	2,793,623	-3.616%
2026-03-31	8.2700	8.3900	7.7150	8.1400	+0.618%	5,998,569	-5.037%
2026-03-30	8.4120	8.4200	7.9401	8.0900	-4.260%	4,152,589	-4.450%
2026-03-27	8.8400	8.9550	8.4400	8.4500	-5.587%	3,942,822	-8.521%
2026-03-26	9.0100	9.2900	8.7500	8.9500	-4.176%	3,071,394	-13.631%
2026-03-25	9.3900	9.6000	9.2200	9.3400	+0.864%	2,708,871	-17.238%
2026-03-24	9.5200	9.7250	9.2500	9.2600	-4.733%	3,175,302	-16.523%
2026-03-23	9.6400	10.0000	9.4400	9.7200	+1.040%	5,300,961	-20.473%
2026-03-20	9.8400	10.0000	9.4200	9.6200	-1.232%	5,683,905	-19.647%
2026-03-19	9.7150	9.8200	9.3800	9.7400	-2.697%	3,876,731	-20.637%
2026-03-18	10.6300	10.8000	10.0000	10.0100	-5.921%	3,908,771	-22.777%
2026-03-17	10.0500	10.9387	10.0300	10.6400	+5.556%	6,109,115	-27.350%
2026-03-16	10.4200	10.4700	9.9500	10.0800	-1.514%	3,346,060	-23.313%
2026-03-13	10.4200	10.6100	10.1250	10.2350	-0.631%	2,859,279	-24.475%
2026-03-12	10.7800	10.8100	10.2717	10.3000	-4.630%	3,609,707	-24.951%
2026-03-11	10.7000	11.0500	10.4450	10.8000	+1.029%	5,184,859	-28.426%
2026-03-10	10.5700	10.8200	10.4400	10.6900	+1.327%	3,609,631	-27.689%
2026-03-09	9.7900	10.7200	9.7900	10.5500	+5.711%	5,568,027	-26.730%
2026-03-06	9.7500	10.0500	9.5300	9.9800	-0.100%	3,884,727	-22.545%
2026-03-05	9.5600	10.0300	9.5245	9.9900	+1.011%	4,560,709	-22.623%
2026-03-04	9.6800	10.1060	9.1394	9.8900	+4.215%	5,075,558	-21.840%
2026-03-03	9.7500	10.0600	9.4000	9.4900	-6.133%	4,941,930	-18.546%
2026-03-02	9.7800	10.3350	9.7000	10.1100	-0.296%	4,189,519	-23.541%
2026-02-27	11.1500	11.1500	9.8100	10.1400	-9.383%	10,229,167	-23.767%
2026-02-26	9.8250	11.9700	9.7496	11.1900	+17.419%	23,916,397	-30.920%
2026-02-25	9.5200	9.7400	9.2900	9.5300	+0.740%	4,201,266	-18.888%
2026-02-24	9.3500	9.7686	9.3100	9.4600	+1.068%	2,919,237	-18.288%
2026-02-23	9.1400	9.5961	9.0950	9.3600	+1.739%	2,961,419	-17.415%
2026-02-20	9.0600	9.5300	9.0400	9.2000	-0.271%	3,416,865	-15.978%
2026-02-19	8.6950	9.3050	8.5300	9.2250	+6.157%	3,957,206	-16.206%
2026-02-18	8.6500	8.8500	8.5650	8.6900	+0.462%	1,768,601	-11.047%
2026-02-17	8.5100	8.8450	8.4950	8.6500	-0.575%	2,289,063	-10.636%
2026-02-13	8.5500	8.9100	8.4825	8.7000	+3.325%	3,218,891	-11.149%
2026-02-12	8.9700	9.1900	8.2500	8.4200	-6.132%	4,108,984	-8.195%
2026-02-11	8.9100	9.2760	8.5400	8.9700	+2.514%	5,041,523	-13.824%
2026-02-10	8.6900	9.0200	8.6000	8.7500	+0.575%	3,717,810	-11.657%
2026-02-09	8.1900	8.7300	8.0200	8.7000	+5.455%	3,995,625	-11.149%
2026-02-06	8.0100	8.3100	7.8450	8.2500	+4.828%	3,250,396	-6.303%
2026-02-05	8.1700	8.3200	7.8350	7.8700	-4.837%	4,159,215	-1.779%
2026-02-04	8.4200	8.6166	8.1600	8.2700	-1.195%	3,499,393	-6.530%
2026-02-03	8.6400	8.8500	8.0900	8.3700	-3.682%	3,775,102	-7.646%
2026-02-02	8.6700	8.8650	8.4350	8.6900	-1.752%	3,329,963	-11.047%
2026-01-30	9.2200	9.2900	8.6500	8.8450	-6.303%	5,015,978	-12.606%
2026-01-29	9.2500	9.6000	9.2300	9.4400	+2.275%	4,492,839	-18.114%
2026-01-28	9.7400	9.9400	9.1600	9.2300	-6.008%	5,322,344	-16.251%
2026-01-27	9.7500	10.2000	9.6150	9.8200	+1.973%	6,801,047	-21.283%
2026-01-26	9.3200	10.0200	9.2500	9.6300	+5.016%	7,043,910	-19.730%
2026-01-23	9.6950	9.7000	9.1500	9.1700	-5.949%	7,589,646	-15.703%
2026-01-22	9.8600	10.1300	9.4950	9.7500	-1.515%	9,392,766	-20.718%
2026-01-21	8.2800	9.9800	8.2000	9.9000	+20.732%	16,566,476	-21.919%
2026-01-20	8.2200	8.7499	7.9800	8.2000	+2.372%	11,870,549	-5.732%
2026-01-16	7.7700	8.3300	7.7300	8.0100	+2.956%	5,448,522	-3.496%
2026-01-15	8.0400	8.1500	7.7550	7.7800	-5.006%	5,868,523	-0.643%
2026-01-14	8.4700	8.5300	7.8900	8.1900	-5.536%	7,535,355	-5.617%
2026-01-13	7.8500	8.8100	7.8400	8.6700	+11.871%	11,124,756	-10.842%
2026-01-12	7.3000	7.7900	7.1500	7.7500	+6.602%	3,813,006	-0.258%
2026-01-09	7.3800	7.5500	7.2550	7.2700	-0.954%	2,735,691	+6.327%
2026-01-08	7.4900	7.5500	7.3100	7.3400	-3.675%	2,796,894	+5.313%
2026-01-07	7.5100	7.7550	7.4500	7.6200	+2.419%	4,270,619	+1.444%
2026-01-06	7.2200	7.6700	7.2200	7.4400	+2.621%	4,265,634	+3.898%
2026-01-05	7.1020	7.3550	7.0900	7.2500	+1.683%	3,198,073	+6.621%
2026-01-02	6.7600	7.1950	6.7600	7.1300	+6.101%	3,888,886	+8.415%
2025-12-31	6.7000	6.7400	6.5950	6.7200	0.000%	2,757,127	+15.030%
2025-12-30	6.8100	6.8300	6.6800	6.7200	-1.466%	2,763,464	+15.030%
2025-12-29	6.7500	6.8700	6.7101	6.8200	-0.146%	2,917,870	+13.343%
2025-12-26	6.8700	6.9000	6.7700	6.8300	-1.585%	1,993,555	+13.177%
2025-12-24	6.7800	7.0000	6.7800	6.9400	+2.059%	1,780,667	+11.383%
2025-12-23	6.8500	6.8950	6.7350	6.8000	-1.306%	2,681,203	+13.676%
2025-12-22	6.7100	6.9800	6.6800	6.8900	+3.453%	3,017,152	+12.192%
2025-12-19	6.6800	6.8650	6.6500	6.6600	-0.299%	6,918,634	+16.066%
2025-12-18	6.6000	6.7200	6.5542	6.6800	+2.297%	3,933,524	+15.719%
2025-12-17	6.5300	6.7600	6.5000	6.5300	-0.153%	3,574,333	+18.377%
2025-12-16	6.5100	6.6000	6.3600	6.5400	-0.608%	3,287,526	+18.196%
2025-12-15	6.5700	6.6100	6.4900	6.5800	+0.152%	3,152,554	+17.477%
2025-12-12	6.7000	6.7100	6.4301	6.5700	-1.794%	2,922,973	+17.656%
2025-12-11	6.6800	6.8400	6.6450	6.6900	-0.742%	2,645,269	+15.546%
2025-12-10	6.6400	6.7850	6.5700	6.7400	+1.201%	3,162,546	+14.688%
2025-12-09	6.7100	6.8600	6.6000	6.6600	-1.770%	4,547,460	+16.066%
2025-12-08	6.9900	7.0350	6.6550	6.7800	-1.881%	3,188,587	+14.012%
2025-12-05	6.8500	6.9100	6.7700	6.9100	+0.729%	3,720,218	+11.867%
2025-12-04	6.7800	6.8700	6.7300	6.8600	+0.292%	2,084,947	+12.682%
2025-12-03	6.6000	6.8500	6.5900	6.8400	+3.636%	3,391,313	+13.012%
2025-12-02	6.7100	6.7300	6.5600	6.6000	-1.345%	2,539,563	+17.121%
2025-12-01	6.8700	6.9200	6.6800	6.6900	-5.106%	2,689,641	+15.546%
2025-11-28	6.9700	7.0600	6.9000	7.0500	+1.439%	1,522,067	+9.645%
2025-11-26	6.7700	6.9800	6.7200	6.9500	+3.886%	2,717,152	+11.223%
2025-11-25	6.6300	6.7600	6.6101	6.6900	+0.905%	2,553,537	+15.546%
2025-11-24	6.4600	6.6500	6.4100	6.6300	+2.473%	4,085,094	+16.591%
2025-11-21	6.2500	6.5400	6.2450	6.4700	+4.019%	4,043,464	+19.474%
2025-11-20	6.4100	6.6000	6.2000	6.2200	-1.893%	3,932,999	+24.277%
2025-11-19	6.6100	6.8000	6.2700	6.3400	-3.501%	6,686,421	+21.924%
2025-11-18	6.6100	6.7150	6.5150	6.5700	-3.382%	4,114,553	+17.656%
2025-11-17	6.9100	6.9790	6.7000	6.8000	-2.439%	5,566,373	+13.676%
2025-11-14	6.9200	7.1500	6.9008	6.9700	-1.275%	3,489,298	+10.904%
2025-11-13	7.1300	7.3450	7.0200	7.0600	-1.944%	5,683,208	+9.490%
2025-11-12	7.3900	7.4600	7.1300	7.2000	-3.226%	4,954,501	+7.361%
2025-11-11	7.1700	7.5300	7.0900	7.4400	+4.641%	3,687,454	+3.898%
2025-11-10	7.5600	7.6000	7.0800	7.1100	-4.435%	6,447,481	+8.720%
2025-11-07	7.4650	7.6400	7.2801	7.4400	-1.976%	5,056,721	+3.898%
2025-11-06	7.5300	7.9200	7.4000	7.5900	-1.300%	5,505,698	+1.845%
2025-11-05	7.5400	7.8700	7.5100	7.6900	+2.397%	5,038,232	+0.520%
2025-11-04	7.6850	7.8600	7.5000	7.5100	-5.057%	4,779,547	+2.929%
2025-11-03	8.3800	8.4000	7.8808	7.9100	-5.833%	4,337,679	-2.276%
2025-10-31	8.3300	8.5350	8.2700	8.4000	-0.356%	3,501,707	-7.976%
2025-10-30	8.3000	8.6600	8.2500	8.4300	+0.597%	3,036,140	-8.304%
2025-10-29	8.5000	8.5800	8.2800	8.3800	-1.643%	2,660,566	-7.757%
2025-10-28	8.7500	8.7500	8.4000	8.5200	-2.069%	2,106,786	-9.272%
2025-10-27	8.6000	8.7535	8.5200	8.7000	+2.113%	2,686,359	-11.149%
2025-10-24	8.5900	8.6500	8.4250	8.5200	+1.914%	2,759,559	-9.272%
2025-10-23	8.4750	8.5200	8.2400	8.3600	-1.182%	3,055,475	-7.536%
2025-10-22	8.4080	8.5500	8.1900	8.4600	-1.513%	3,949,788	-8.629%
2025-10-21	8.7100	8.7750	8.5600	8.5900	-2.275%	4,210,567	-10.012%
2025-10-20	8.2000	8.8250	8.1900	8.7900	+8.519%	5,920,764	-12.059%
2025-10-17	8.2700	8.3600	8.0200	8.1000	-4.481%	6,181,811	-4.568%
2025-10-16	8.9300	9.1000	8.4650	8.4800	-4.826%	5,195,286	-8.844%
2025-10-15	8.9400	9.3400	8.8500	8.9100	+0.225%	5,805,916	-13.244%
2025-10-14	8.6600	9.0400	8.5300	8.8900	+3.132%	5,499,218	-13.048%
2025-10-13	8.4300	8.7500	8.3300	8.6200	+3.481%	4,283,586	-10.325%
2025-10-10	8.6100	8.6869	8.2400	8.3300	-3.027%	4,519,441	-7.203%
2025-10-09	8.9200	8.9600	8.4900	8.5900	-3.483%	4,757,020	-10.012%
2025-10-08	9.2700	9.6000	8.8000	8.9000	-3.471%	5,016,619	-13.146%
2025-10-07	9.1200	9.3300	8.9500	9.2200	+1.542%	4,219,028	-16.161%
2025-10-06	9.5000	9.5300	9.0650	9.0800	-4.017%	4,102,168	-14.868%
2025-10-03	9.5900	9.7500	9.2400	9.4600	-0.942%	5,007,962	-18.288%
2025-10-02	9.5800	9.7500	9.3050	9.5500	+0.526%	4,330,218	-19.058%
2025-10-01	8.7400	9.6299	8.6300	9.5000	+9.573%	8,931,811	-18.632%
2025-09-30	8.5100	8.7300	8.3200	8.6700	+1.167%	3,194,776	-10.842%
2025-09-29	8.5900	8.6800	8.4737	8.5700	+0.234%	2,489,951	-9.802%
2025-09-26	8.3300	8.5500	8.1600	8.5500	+2.518%	3,278,896	-9.591%
2025-09-25	8.4800	8.4800	8.1800	8.3400	-3.472%	4,498,385	-7.314%
2025-09-24	8.7000	8.9500	8.6350	8.6400	-0.346%	2,711,380	-10.532%
2025-09-23	8.9000	9.0400	8.6550	8.6700	-2.255%	3,888,082	-10.842%
2025-09-22	8.8400	9.0500	8.6900	8.8700	+1.837%	4,520,403	-12.852%
2025-09-19	8.5500	8.8200	8.5200	8.7100	+2.110%	5,195,064	-11.251%
2025-09-18	8.5000	8.6400	8.3587	8.5300	+1.669%	3,498,917	-9.379%
2025-09-17	8.5600	8.7800	8.3200	8.3900	-1.986%	4,691,234	-7.867%
2025-09-16	8.1500	8.6700	8.0750	8.5600	+5.941%	6,163,203	-9.696%
2025-09-15	7.9800	8.1550	7.8750	8.0800	+1.253%	4,439,444	-4.332%
2025-09-12	8.2100	8.2900	7.8300	7.9800	-3.623%	7,175,461	-3.133%
2025-09-11	8.0250	8.3100	8.0100	8.2800	+4.020%	4,228,483	-6.643%
2025-09-10	8.0100	8.1900	7.8950	7.9600	0.000%	2,988,261	-2.889%
2025-09-09	7.7400	8.0900	7.6650	7.9600	+2.975%	4,532,971	-2.889%
2025-09-08	7.8600	7.8600	7.6300	7.7300	-2.152%	3,501,433	0.000%
2025-09-05	7.8900	7.9550	7.6613	7.9000	+1.412%	5,445,159	-2.152%
2025-09-04	7.4100	7.8200	7.2300	7.7900	+5.270%	7,380,033	-0.770%
2025-09-03	7.5200	7.7081	7.3850	7.4000	-1.987%	3,979,611	+4.459%
2025-09-02	7.4200	7.6600	7.3600	7.5500	+1.071%	5,642,475	+2.384%
2025-08-29	7.5550	7.7900	7.4350	7.4700	-1.451%	6,400,759	+3.481%
2025-08-28	7.7500	7.7900	7.4250	7.5800	0.000%	6,394,156	+1.979%
2025-08-27	7.4500	7.7700	7.3600	7.5800	+1.067%	12,181,222	+1.979%
2025-08-26	7.5000	7.5500	7.3900	7.5000	-0.266%	7,303,481	+3.067%
2025-08-25	7.8500	7.8800	7.4350	7.5200	-4.082%	8,104,105	+2.793%
2025-08-22	7.7400	8.0750	7.6050	7.8400	+2.752%	8,471,971	-1.403%
2025-08-21	8.1100	8.1221	7.5700	7.6300	-12.700%	20,993,172	+1.311%
2025-08-20	8.7200	9.2000	8.5500	8.7400	-8.193%	6,459,666	-11.556%
2025-08-19	9.6300	9.9000	9.3900	9.5200	-1.957%	4,402,841	-18.803%
2025-08-18	10.0000	10.6445	9.6650	9.7100	+1.357%	9,483,260	-20.391%
2025-08-15	9.4800	9.8900	9.2700	9.5800	+1.591%	7,205,235	-19.311%
2025-08-14	8.7000	9.6450	8.5900	9.4300	+6.554%	8,749,974	-18.028%
2025-08-13	8.4600	9.1000	8.4600	8.8500	+4.363%	7,235,117	-12.655%
2025-08-12	8.0200	8.5050	8.0200	8.4800	+5.604%	6,101,403	-8.844%
2025-08-11	8.2600	8.3202	7.7600	8.0300	-4.062%	7,003,431	-3.736%
2025-08-08	8.7500	9.1278	8.2800	8.3700	-4.670%	9,976,236	-7.646%
2025-08-07	7.6100	8.8800	7.5900	8.7800	+15.831%	17,692,847	-11.959%
2025-08-06	7.2100	8.2284	7.1800	7.5800	+12.630%	23,341,067	+1.979%
2025-08-05	6.7600	6.9800	6.6748	6.7300	-0.296%	7,201,520	+14.859%
2025-08-04	6.6550	6.8100	6.5450	6.7500	+2.896%	4,154,692	+14.519%
2025-08-01	6.4400	6.6050	6.3600	6.5600	-1.353%	5,433,497	+17.835%
2025-07-31	6.7600	6.9000	6.6300	6.6500	-2.920%	4,901,403	+16.241%
2025-07-30	7.0700	7.1200	6.7800	6.8500	-2.282%	3,952,775	+12.847%
2025-07-29	7.2200	7.2250	6.9800	7.0100	-3.709%	4,920,879	+10.271%
2025-07-28	7.5000	7.5800	7.2500	7.2800	-2.544%	4,422,915	+6.181%
2025-07-25	7.6400	7.6900	7.3600	7.4700	-2.225%	4,890,964	+3.481%
2025-07-24	8.1000	8.4550	7.5550	7.6400	-2.551%	11,085,776	+1.178%
2025-07-23	7.3200	7.9800	7.2902	7.8400	+8.587%	12,232,571	-1.403%
2025-07-22	7.1900	7.2398	6.9250	7.2200	+0.697%	5,834,904	+7.064%
2025-07-21	7.1000	7.1800	6.9600	7.1700	+2.429%	3,635,174	+7.810%
2025-07-18	7.0700	7.0800	6.9050	7.0000	0.000%	2,601,424	+10.429%
2025-07-17	6.9500	7.0600	6.8439	7.0000	+0.575%	4,790,159	+10.429%
2025-07-16	6.9100	7.0400	6.8600	6.9600	+1.163%	3,101,964	+11.063%
2025-07-15	7.0200	7.0600	6.7100	6.8800	-1.291%	3,791,998	+12.355%
2025-07-14	6.8000	7.0100	6.7500	6.9700	+1.901%	3,764,117	+10.904%
2025-07-11	7.0000	7.0500	6.8047	6.8400	-3.662%	3,967,596	+13.012%
2025-07-10	7.0550	7.1600	7.0100	7.1000	+0.852%	2,969,231	+8.873%
2025-07-09	7.1600	7.2000	7.0100	7.0400	0.000%	4,617,379	+9.801%
2025-07-08	6.6300	7.1800	6.6300	7.0400	+6.505%	7,101,358	+9.801%
2025-07-07	6.7900	6.7900	6.5400	6.6100	-2.794%	4,154,024	+16.944%
2025-07-03	6.7300	6.8700	6.7150	6.8000	+0.592%	2,289,165	+13.676%
2025-07-02	6.6700	6.9000	6.5200	6.7600	+2.269%	5,478,639	+14.349%
2025-07-01	6.2800	6.8100	6.2300	6.6100	+4.921%	5,985,045	+16.944%
2025-06-30	6.4100	6.5800	6.3000	6.3000	-1.099%	3,606,309	+22.698%
2025-06-27	6.5000	6.5750	6.3100	6.3700	-2.000%	3,800,240	+21.350%
2025-06-26	6.4750	6.5950	6.3900	6.5000	+0.309%	3,587,714	+18.923%
2025-06-25	6.5000	6.5100	6.2550	6.4800	-0.154%	6,401,087	+19.290%
2025-06-24	6.3900	6.6600	6.3600	6.4900	+2.853%	5,921,333	+19.106%
2025-06-23	6.2950	6.3400	6.1300	6.3100	-1.560%	3,750,730	+22.504%
2025-06-20	6.3400	6.4850	6.2600	6.4100	+1.746%	4,836,826	+20.593%
2025-06-18	6.4700	6.5410	6.2600	6.3000	-2.928%	6,475,538	+22.698%
2025-06-17	6.7750	6.9900	6.4550	6.4900	-7.681%	8,763,585	+19.106%
2025-06-16	7.0400	7.1100	6.8800	7.0300	+1.297%	4,590,283	+9.957%
2025-06-13	6.9700	7.1250	6.8700	6.9400	-2.937%	5,179,634	+11.383%
2025-06-12	7.0900	7.2750	7.0400	7.1500	+0.846%	4,000,736	+8.112%
2025-06-11	7.3000	7.5100	7.0800	7.0900	-1.528%	5,975,769	+9.027%
2025-06-10	7.4200	7.8000	7.1900	7.2000	-2.834%	5,603,389	+7.361%
2025-06-09	7.5600	7.7700	7.3700	7.4100	-0.537%	5,122,707	+4.318%
2025-06-06	7.0400	7.4800	7.0200	7.4500	+6.581%	7,432,814	+3.758%
2025-06-05	7.1400	7.1800	6.9050	6.9900	-2.238%	5,596,960	+10.587%
2025-06-04	7.3000	7.4400	7.1050	7.1500	-1.515%	6,684,008	+8.112%
2025-06-03	7.0700	7.3500	6.8900	7.2600	+2.687%	6,522,938	+6.474%
2025-06-02	7.3300	7.3400	6.9200	7.0700	-3.678%	7,001,774	+9.335%
2025-05-30	7.0900	7.4700	6.9100	7.3400	+2.086%	9,240,202	+5.313%
2025-05-29	7.0300	7.2750	6.8950	7.1900	+3.902%	6,208,229	+7.510%
2025-05-28	7.3600	7.3982	6.8400	6.9200	-6.233%	7,925,297	+11.705%
2025-05-27	7.4000	7.6200	7.2500	7.3800	+1.793%	7,297,014	+4.743%
2025-05-23	7.1000	7.2600	7.0100	7.2500	-0.549%	5,596,612	+6.621%
2025-05-22	7.1100	7.3700	7.0600	7.2900	+2.532%	7,117,344	+6.036%
2025-05-21	7.6100	7.7100	7.0100	7.1100	-7.422%	10,496,935	+8.720%
2025-05-20	7.6100	8.2386	7.3600	7.6800	-0.775%	22,997,039	+0.651%
2025-05-19	8.1000	8.7800	7.1200	7.7400	+15.007%	84,054,230	-0.129%
2025-05-16	6.3300	6.8900	6.3250	6.7300	+6.995%	8,794,634	+14.859%
2025-05-15	5.9800	6.3550	5.9600	6.2900	+5.537%	9,995,398	+22.893%
2025-05-14	6.2000	6.2800	5.8650	5.9600	-3.716%	8,528,162	+29.698%
2025-05-13	6.3600	6.4600	6.1800	6.1900	-2.366%	5,637,650	+24.879%
2025-05-12	6.0500	6.4500	6.0400	6.3400	+6.109%	10,267,155	+21.924%
2025-05-09	6.6050	6.6400	5.8000	5.9750	-10.285%	20,017,222	+29.372%
2025-05-08	7.1900	7.5000	6.4800	6.6600	+11.933%	36,866,423	+16.066%
2025-05-07	6.1000	6.1100	5.9150	5.9500	-1.977%	4,515,894	+29.916%
2025-05-06	6.1600	6.4500	5.8200	6.0700	-3.190%	10,981,386	+27.348%
2025-05-05	6.4100	6.6100	6.2600	6.2700	-2.184%	3,649,618	+23.285%
2025-05-02	6.5050	6.5800	6.3800	6.4100	0.000%	3,634,620	+20.593%
2025-05-01	6.6500	6.6550	6.2800	6.4100	-3.898%	5,621,482	+20.593%
2025-04-30	6.3000	6.7579	6.2400	6.6700	+3.894%	5,238,173	+15.892%
2025-04-29	6.6100	6.7100	6.3900	6.4200	-4.251%	5,079,456	+20.405%
2025-04-28	6.9700	7.3500	6.6550	6.7050	+0.525%	5,693,676	+15.287%
2025-04-25	6.9900	7.1650	6.1200	6.6700	-5.658%	13,188,434	+15.892%
2025-04-24	7.4900	7.4900	6.9400	7.0700	-5.355%	6,395,172	+9.335%
2025-04-23	7.0000	7.8100	6.9900	7.4700	+19.520%	14,735,295	+3.481%
2025-04-22	6.0950	6.2850	6.0400	6.2500	+3.993%	3,915,208	+23.680%
2025-04-21	5.9101	6.2650	5.8700	6.0100	+0.167%	3,996,127	+28.619%
2025-04-17	6.1200	6.1670	5.8100	6.0000	-3.226%	4,870,672	+28.833%
2025-04-16	6.3000	6.3800	6.0900	6.2000	-2.973%	3,814,796	+24.677%
2025-04-15	6.4200	6.5800	6.0650	6.3900	-0.312%	4,496,006	+20.970%
2025-04-14	6.0000	6.4300	5.8700	6.4100	+9.386%	6,137,338	+20.593%
2025-04-11	5.4600	5.9300	5.3500	5.8600	+7.919%	6,655,415	+31.911%
2025-04-10	6.4100	6.4900	5.0100	5.4300	-19.556%	22,502,339	+42.357%
2025-04-09	6.1400	6.9800	6.0600	6.7500	+6.973%	6,304,131	+14.519%
2025-04-08	6.8000	6.8400	6.0750	6.3100	-3.517%	5,480,486	+22.504%
2025-04-07	5.8300	6.6200	5.7800	6.5400	+4.808%	7,810,673	+18.196%
2025-04-04	5.4000	6.3200	5.3300	6.2400	+11.429%	9,222,265	+23.878%
2025-04-03	5.5800	5.8300	5.3500	5.6000	-6.355%	6,214,775	+38.036%
2025-04-02	5.9000	6.2250	5.6950	5.9800	-0.333%	10,725,664	+29.264%
2025-04-01	6.4100	6.4281	5.9950	6.0000	-6.396%	5,441,714	+28.833%
2025-03-31	6.4900	6.5900	6.2800	6.4100	-8.429%	4,626,281	+20.593%
2025-03-28	7.2400	7.2890	6.9300	7.0000	-3.581%	2,798,187	+10.429%
2025-03-27	7.3600	7.4200	7.2400	7.2600	-1.759%	2,600,559	+6.474%
2025-03-26	7.5600	7.5650	7.2500	7.3900	-2.249%	2,888,770	+4.601%
2025-03-25	7.6800	7.7150	7.4800	7.5600	-1.691%	2,238,930	+2.249%
2025-03-24	7.6200	7.8100	7.5800	7.6900	+1.184%	2,328,963	+0.520%
2025-03-21	7.5800	7.6550	7.4650	7.6000	-1.554%	3,366,505	+1.711%
2025-03-20	7.8100	7.9100	7.6500	7.7200	-2.402%	2,569,914	+0.130%
2025-03-19	7.9100	8.0500	7.8200	7.9100	-0.503%	2,235,222	-2.276%
2025-03-18	8.3300	8.3600	7.8050	7.9500	-5.131%	4,931,993	-2.767%
2025-03-17	8.0300	8.5050	8.0100	8.3800	+4.881%	3,905,881	-7.757%
2025-03-14	8.3000	8.5200	7.9550	7.9900	-2.203%	5,027,268	-3.254%
2025-03-13	8.0300	8.5000	7.9700	8.1700	+0.864%	2,983,081	-5.386%
2025-03-12	7.8800	8.1850	7.8600	8.1000	+2.273%	2,833,020	-4.568%
2025-03-11	8.0100	8.3300	7.6550	7.9200	-3.178%	3,181,855	-2.399%
2025-03-10	8.1400	8.4700	8.0697	8.1800	-1.918%	3,771,435	-5.501%
2025-03-07	7.9000	8.4800	7.8700	8.3400	+5.972%	5,048,406	-7.314%
2025-03-06	7.8200	7.9900	7.6000	7.8700	-0.253%	3,124,763	-1.779%
2025-03-05	7.7500	8.1200	7.4800	7.8900	+2.734%	3,710,122	-2.028%
2025-03-04	7.6300	7.8700	7.3000	7.6800	-2.414%	3,945,410	+0.651%
2025-03-03	8.4100	8.6300	7.7800	7.8700	-5.522%	6,016,938	-1.779%
2025-02-28	7.1650	8.3982	7.0800	8.3300	+17.989%	10,454,960	-7.203%
2025-02-27	7.5300	8.3050	7.0200	7.0600	-3.552%	8,961,429	+9.490%
2025-02-26	7.2200	7.4200	7.1700	7.3200	+2.092%	3,927,772	+5.601%
2025-02-25	7.3900	7.5700	7.1100	7.1700	-3.239%	3,939,748	+7.810%
2025-02-24	7.8900	7.9200	7.2600	7.4100	-7.259%	6,561,053	+4.318%
2025-02-21	8.0500	8.5400	7.8027	7.9900	+0.884%	10,598,391	-3.254%
2025-02-20	8.0700	8.1500	7.7000	7.9200	-1.247%	2,950,096	-2.399%
2025-02-19	8.1600	8.2000	7.9000	8.0200	-2.788%	3,538,374	-3.616%
2025-02-18	8.2500	8.5400	8.2150	8.2500	+0.733%	3,626,956	-6.303%
2025-02-14	8.2000	8.5300	8.0800	8.1900	+0.122%	2,383,916	-5.617%
2025-02-13	7.9400	8.2000	7.7500	8.1800	+4.470%	2,788,412	-5.501%
2025-02-12	7.9400	8.0199	7.8000	7.8300	-3.094%	2,724,927	-1.277%
2025-02-11	8.0900	8.1300	7.9400	8.0800	-1.343%	2,306,363	-4.332%
2025-02-10	8.2400	8.3450	8.0700	8.1900	+0.738%	1,958,547	-5.617%
2025-02-07	8.2500	8.3700	8.0700	8.1300	-1.693%	2,582,825	-4.920%
2025-02-06	8.6000	8.6680	8.2500	8.2700	-3.837%	3,163,962	-6.530%
2025-02-05	8.4500	8.9297	8.4400	8.6000	+1.956%	3,216,534	-10.116%
2025-02-04	8.5000	8.7050	8.1500	8.4350	+0.059%	4,278,925	-8.358%

document.getElementById("bqqdQt").onerror = function(){this.style.display='none';}; .dark-mode .NKxXRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKxXRR{ color: #333333; background-color: white; border: 2px solid #333333; }NVAXNovavax Incstock NASDAQ

NVAX
Novavax Inc
stock NASDAQ