Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
6.34
+0.36 (6.02%)
At close: May 12, 2025, 4:00 PM
6.35
+0.01 (0.16%)
After-hours: May 12, 2025, 7:59 PM EDT
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.05 | 6.45 | 6.04 | 6.34 | 6.34 | 6.11% | 10,095,674 |
| May 9, 2025 | 6.61 | 6.64 | 5.80 | 5.98 | 5.98 | -10.29% | 20,017,222 |
| May 8, 2025 | 7.19 | 7.50 | 6.48 | 6.66 | 6.66 | 11.93% | 36,866,423 |
| May 7, 2025 | 6.10 | 6.11 | 5.92 | 5.95 | 5.95 | -1.98% | 4,515,894 |
| May 6, 2025 | 6.16 | 6.45 | 5.82 | 6.07 | 6.07 | -3.19% | 10,981,386 |
| May 5, 2025 | 6.41 | 6.61 | 6.26 | 6.27 | 6.27 | -2.18% | 3,649,618 |
| May 2, 2025 | 6.51 | 6.58 | 6.38 | 6.41 | 6.41 | - | 3,634,620 |
| May 1, 2025 | 6.65 | 6.66 | 6.28 | 6.41 | 6.41 | -3.90% | 5,621,482 |
| Apr 30, 2025 | 6.30 | 6.76 | 6.24 | 6.67 | 6.67 | 3.89% | 5,238,173 |
| Apr 29, 2025 | 6.61 | 6.71 | 6.39 | 6.42 | 6.42 | -4.25% | 5,079,456 |
| Apr 28, 2025 | 6.97 | 7.35 | 6.66 | 6.71 | 6.71 | 0.52% | 5,693,676 |
| Apr 25, 2025 | 6.99 | 7.17 | 6.12 | 6.67 | 6.67 | -5.66% | 13,188,434 |
| Apr 24, 2025 | 7.49 | 7.49 | 6.94 | 7.07 | 7.07 | -5.35% | 6,395,172 |
| Apr 23, 2025 | 7.00 | 7.81 | 6.99 | 7.47 | 7.47 | 19.52% | 14,735,295 |
| Apr 22, 2025 | 6.10 | 6.29 | 6.04 | 6.25 | 6.25 | 3.99% | 3,915,208 |
| Apr 21, 2025 | 5.91 | 6.27 | 5.87 | 6.01 | 6.01 | 0.17% | 3,996,127 |
| Apr 17, 2025 | 6.12 | 6.17 | 5.81 | 6.00 | 6.00 | -3.23% | 4,870,672 |
| Apr 16, 2025 | 6.30 | 6.38 | 6.09 | 6.20 | 6.20 | -2.97% | 3,814,796 |
| Apr 15, 2025 | 6.42 | 6.58 | 6.07 | 6.39 | 6.39 | -0.31% | 4,496,006 |
| Apr 14, 2025 | 6.00 | 6.43 | 5.87 | 6.41 | 6.41 | 9.39% | 6,137,338 |
| Apr 11, 2025 | 5.46 | 5.93 | 5.35 | 5.86 | 5.86 | 7.92% | 6,655,415 |
| Apr 10, 2025 | 6.41 | 6.49 | 5.01 | 5.43 | 5.43 | -19.56% | 22,502,339 |
| Apr 9, 2025 | 6.14 | 6.98 | 6.06 | 6.75 | 6.75 | 6.97% | 6,304,131 |
| Apr 8, 2025 | 6.80 | 6.84 | 6.08 | 6.31 | 6.31 | -3.52% | 5,480,486 |
| Apr 7, 2025 | 5.83 | 6.62 | 5.78 | 6.54 | 6.54 | 4.81% | 7,810,673 |
| Apr 4, 2025 | 5.40 | 6.32 | 5.33 | 6.24 | 6.24 | 11.43% | 9,222,265 |
| Apr 3, 2025 | 5.58 | 5.83 | 5.35 | 5.60 | 5.60 | -6.35% | 6,214,775 |
| Apr 2, 2025 | 5.90 | 6.23 | 5.70 | 5.98 | 5.98 | -0.33% | 10,725,664 |
| Apr 1, 2025 | 6.41 | 6.43 | 6.00 | 6.00 | 6.00 | -6.40% | 5,441,714 |
| Mar 31, 2025 | 6.49 | 6.59 | 6.28 | 6.41 | 6.41 | -8.43% | 4,626,281 |
| Mar 28, 2025 | 7.24 | 7.29 | 6.93 | 7.00 | 7.00 | -3.58% | 2,798,187 |
| Mar 27, 2025 | 7.36 | 7.42 | 7.24 | 7.26 | 7.26 | -1.76% | 2,600,559 |
| Mar 26, 2025 | 7.56 | 7.57 | 7.25 | 7.39 | 7.39 | -2.25% | 2,902,157 |
| Mar 25, 2025 | 7.68 | 7.72 | 7.48 | 7.56 | 7.56 | -1.69% | 2,265,428 |
| Mar 24, 2025 | 7.62 | 7.81 | 7.58 | 7.69 | 7.69 | 1.18% | 2,338,492 |
| Mar 21, 2025 | 7.58 | 7.66 | 7.47 | 7.60 | 7.60 | -1.55% | 3,437,664 |
| Mar 20, 2025 | 7.81 | 7.91 | 7.65 | 7.72 | 7.72 | -2.40% | 2,592,209 |
| Mar 19, 2025 | 7.91 | 8.05 | 7.82 | 7.91 | 7.91 | -0.50% | 2,249,611 |
| Mar 18, 2025 | 8.33 | 8.36 | 7.81 | 7.95 | 7.95 | -5.13% | 5,014,623 |
| Mar 17, 2025 | 8.03 | 8.51 | 8.01 | 8.38 | 8.38 | 4.88% | 3,972,988 |
| Mar 14, 2025 | 8.30 | 8.52 | 7.96 | 7.99 | 7.99 | -2.20% | 5,038,272 |
| Mar 13, 2025 | 8.03 | 8.50 | 7.97 | 8.17 | 8.17 | 0.86% | 3,018,786 |
| Mar 12, 2025 | 7.88 | 8.19 | 7.86 | 8.10 | 8.10 | 2.27% | 2,858,684 |
| Mar 11, 2025 | 8.01 | 8.33 | 7.66 | 7.92 | 7.92 | -3.18% | 3,196,567 |
| Mar 10, 2025 | 8.14 | 8.47 | 8.07 | 8.18 | 8.18 | -1.92% | 3,732,107 |
| Mar 7, 2025 | 7.90 | 8.48 | 7.87 | 8.34 | 8.34 | 5.97% | 5,072,768 |
| Mar 6, 2025 | 7.82 | 7.99 | 7.60 | 7.87 | 7.87 | -0.25% | 3,137,780 |
| Mar 5, 2025 | 7.75 | 8.12 | 7.48 | 7.89 | 7.89 | 2.73% | 3,813,319 |
| Mar 4, 2025 | 7.63 | 7.87 | 7.30 | 7.68 | 7.68 | -2.41% | 3,975,273 |
| Mar 3, 2025 | 8.41 | 8.63 | 7.78 | 7.87 | 7.87 | -5.52% | 6,076,114 |