Novavax, Inc. - Common Stock (NVAX)
5.5050
-0.4750 (-7.94%)
NASDAQ · Last Trade: Apr 3rd, 9:57 AM EDT
Historical Prices For Novavax, Inc. - Common Stock (NVAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.90 | 6.22 | 5.78 | 5.98 | 10,716,496 | 5.98 |
| 4/01/2025 | 6.41 | 6.43 | 6.00 | 6.00 | 5,419,672 | 6.00 |
| 3/31/2025 | 6.49 | 6.59 | 6.28 | 6.41 | 4,626,222 | 6.41 |
| 3/28/2025 | 7.24 | 7.29 | 6.93 | 7.00 | 2,798,187 | 7.00 |
| 3/27/2025 | 7.36 | 7.42 | 7.24 | 7.26 | 2,600,424 | 7.26 |
| 3/26/2025 | 7.56 | 7.57 | 7.25 | 7.39 | 2,900,396 | 7.39 |
| 3/25/2025 | 7.68 | 7.71 | 7.48 | 7.56 | 2,264,385 | 7.56 |
| 3/24/2025 | 7.62 | 7.81 | 7.58 | 7.69 | 2,337,775 | 7.69 |
| 3/21/2025 | 7.58 | 7.66 | 7.46 | 7.60 | 3,437,667 | 7.60 |
| 3/20/2025 | 7.81 | 7.91 | 7.65 | 7.72 | 2,592,202 | 7.72 |
| 3/19/2025 | 7.91 | 8.05 | 7.82 | 7.91 | 2,249,366 | 7.91 |
| 3/18/2025 | 8.33 | 8.36 | 7.80 | 7.95 | 5,014,093 | 7.95 |
| 3/17/2025 | 8.03 | 8.51 | 8.01 | 8.38 | 3,970,930 | 8.38 |
| 3/14/2025 | 8.30 | 8.52 | 7.96 | 7.99 | 5,038,280 | 7.99 |
| 3/13/2025 | 8.03 | 8.50 | 7.97 | 8.17 | 3,018,200 | 8.17 |
| 3/12/2025 | 7.88 | 8.19 | 7.86 | 8.10 | 2,856,965 | 8.10 |
| 3/11/2025 | 8.01 | 8.33 | 7.66 | 7.92 | 3,196,008 | 7.92 |
| 3/10/2025 | 8.14 | 8.47 | 8.07 | 8.18 | 3,779,984 | 8.18 |
| 3/07/2025 | 7.90 | 8.48 | 7.87 | 8.34 | 5,072,773 | 8.34 |
| 3/06/2025 | 7.82 | 7.99 | 7.60 | 7.87 | 3,130,600 | 7.87 |
| 3/05/2025 | 7.75 | 8.12 | 7.48 | 7.89 | 3,811,610 | 7.89 |
| 3/04/2025 | 7.63 | 7.87 | 7.30 | 7.68 | 3,972,661 | 7.68 |
| 3/03/2025 | 8.41 | 8.63 | 7.78 | 7.87 | 6,067,162 | 7.87 |
| 2/28/2025 | 7.17 | 8.40 | 7.08 | 8.33 | 10,521,056 | 8.33 |
| 2/27/2025 | 7.53 | 8.30 | 7.02 | 7.06 | 9,001,107 | 7.06 |
| 2/26/2025 | 7.22 | 7.42 | 7.17 | 7.32 | 3,904,366 | 7.32 |
| 2/25/2025 | 7.39 | 7.57 | 7.11 | 7.17 | 3,984,778 | 7.17 |
| 2/24/2025 | 7.89 | 7.92 | 7.26 | 7.41 | 6,588,585 | 7.41 |
| 2/21/2025 | 8.05 | 8.54 | 7.80 | 7.99 | 10,667,787 | 7.99 |
| 2/20/2025 | 8.07 | 8.15 | 7.70 | 7.92 | 2,977,101 | 7.92 |
| 2/19/2025 | 8.16 | 8.20 | 7.90 | 8.02 | 3,580,087 | 8.02 |
| 2/18/2025 | 8.25 | 8.54 | 8.21 | 8.25 | 4,578,538 | 8.25 |
| 2/14/2025 | 8.20 | 8.53 | 8.08 | 8.19 | 2,451,412 | 8.19 |
| 2/13/2025 | 7.94 | 8.20 | 7.75 | 8.18 | 2,824,796 | 8.18 |
| 2/12/2025 | 7.94 | 8.02 | 7.80 | 7.83 | 2,727,441 | 7.83 |
| 2/11/2025 | 8.09 | 8.13 | 7.94 | 8.08 | 2,311,817 | 8.08 |
| 2/10/2025 | 8.24 | 8.35 | 8.07 | 8.19 | 1,996,477 | 8.19 |
| 2/07/2025 | 8.25 | 8.37 | 8.07 | 8.13 | 2,697,979 | 8.13 |
| 2/06/2025 | 8.60 | 8.67 | 8.25 | 8.27 | 3,244,226 | 8.27 |
| 2/05/2025 | 8.45 | 8.93 | 8.44 | 8.60 | 3,246,845 | 8.60 |
| 2/04/2025 | 8.50 | 8.71 | 8.15 | 8.44 | 4,333,514 | 8.44 |
| 2/03/2025 | 8.41 | 8.61 | 8.30 | 8.43 | 2,297,092 | 8.43 |
| 1/31/2025 | 9.06 | 9.18 | 8.55 | 8.69 | 3,198,549 | 8.69 |
| 1/30/2025 | 8.86 | 9.22 | 8.55 | 9.01 | 5,886,246 | 9.01 |
| 1/29/2025 | 9.42 | 9.68 | 8.79 | 8.81 | 4,323,138 | 8.81 |
| 1/28/2025 | 9.45 | 9.77 | 9.20 | 9.52 | 3,420,515 | 9.52 |
| 1/27/2025 | 9.09 | 9.63 | 9.09 | 9.32 | 4,497,161 | 9.32 |
| 1/24/2025 | 9.55 | 9.80 | 9.06 | 9.22 | 4,424,696 | 9.22 |
| 1/23/2025 | 8.82 | 9.64 | 8.56 | 9.55 | 4,572,409 | 9.55 |
| 1/22/2025 | 8.75 | 9.14 | 8.64 | 8.83 | 3,306,376 | 8.83 |
| 1/21/2025 | 8.49 | 8.92 | 8.46 | 8.81 | 3,580,790 | 8.81 |
| 1/17/2025 | 8.58 | 8.69 | 8.39 | 8.40 | 3,238,020 | 8.40 |
| 1/16/2025 | 8.54 | 8.69 | 8.35 | 8.53 | 3,922,671 | 8.53 |
| 1/15/2025 | 8.75 | 9.14 | 8.54 | 8.55 | 4,652,225 | 8.55 |
| 1/14/2025 | 8.76 | 8.79 | 8.40 | 8.51 | 2,874,460 | 8.51 |
| 1/13/2025 | 8.88 | 8.90 | 8.38 | 8.61 | 5,056,012 | 8.61 |
| 1/10/2025 | 9.45 | 9.55 | 8.95 | 9.31 | 4,507,884 | 9.31 |
| 1/08/2025 | 10.47 | 10.57 | 9.47 | 9.61 | 7,814,435 | 9.61 |
| 1/07/2025 | 9.95 | 11.55 | 9.88 | 10.82 | 14,985,096 | 10.82 |
| 1/06/2025 | 9.04 | 10.04 | 8.91 | 9.76 | 8,125,203 | 9.76 |
| 1/03/2025 | 8.57 | 8.87 | 8.52 | 8.85 | 3,178,225 | 8.85 |