Novavax Inc (NVAX) Historical Stock Data
5.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVAX is down -0.09% a day on average. There have been 12 days where Novavax Inc closed green and 18 days where NVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.20 | 5.96 | ↓$0.24 (-3.87%) | 5.87 | 6.28 | 8.51M |
| 2025-05-13 | 6.36 | 6.19 | ↓$0.17 (-2.67%) | 6.18 | 6.46 | 5.63M |
| 2025-05-12 | 6.05 | 6.34 | ↑$0.29 (4.79%) | 6.04 | 6.45 | 10.26M |
| 2025-05-09 | 6.61 | 5.98 | ↓$0.63 (-9.54%) | 5.80 | 6.64 | 20.01M |
| 2025-05-08 | 7.19 | 6.66 | ↓$0.53 (-7.37%) | 6.48 | 7.50 | 36.82M |
| 2025-05-07 | 6.10 | 5.95 | ↓$0.15 (-2.46%) | 5.92 | 6.11 | 4.51M |
| 2025-05-06 | 6.16 | 6.07 | ↓$0.09 (-1.46%) | 5.82 | 6.45 | 10.97M |
| 2025-05-05 | 6.41 | 6.27 | ↓$0.14 (-2.18%) | 6.26 | 6.61 | 3.64M |
| 2025-05-02 | 6.51 | 6.41 | ↓$0.09 (-1.46%) | 6.38 | 6.58 | 3.63M |
| 2025-05-01 | 6.65 | 6.41 | ↓$0.24 (-3.61%) | 6.28 | 6.66 | 5.62M |
| 2025-04-30 | 6.30 | 6.67 | ↑$0.37 (5.87%) | 6.24 | 6.76 | 5.24M |
| 2025-04-29 | 6.61 | 6.42 | ↓$0.19 (-2.87%) | 6.39 | 6.71 | 5.07M |
| 2025-04-28 | 6.97 | 6.71 | ↓$0.27 (-3.80%) | 6.66 | 7.35 | 5.69M |
| 2025-04-25 | 6.99 | 6.67 | ↓$0.32 (-4.58%) | 6.12 | 7.17 | 13.19M |
| 2025-04-24 | 7.49 | 7.07 | ↓$0.42 (-5.61%) | 6.94 | 7.49 | 6.39M |
| 2025-04-23 | 7.00 | 7.47 | ↑$0.47 (6.71%) | 6.99 | 7.81 | 14.73M |
| 2025-04-22 | 6.10 | 6.25 | ↑$0.16 (2.54%) | 6.04 | 6.29 | 3.91M |
| 2025-04-21 | 5.91 | 6.01 | ↑$0.10 (1.69%) | 5.87 | 6.27 | 4M |
| 2025-04-17 | 6.12 | 6.00 | ↓$0.12 (-1.96%) | 5.81 | 6.17 | 4.87M |
| 2025-04-16 | 6.30 | 6.20 | ↓$0.10 (-1.59%) | 6.09 | 6.38 | 3.81M |
| 2025-04-15 | 6.42 | 6.39 | ↓$0.03 (-0.47%) | 6.07 | 6.58 | 4.49M |
| 2025-04-14 | 6.00 | 6.41 | ↑$0.41 (6.83%) | 5.87 | 6.43 | 6.13M |
| 2025-04-11 | 5.46 | 5.86 | ↑$0.40 (7.33%) | 5.35 | 5.93 | 6.65M |
| 2025-04-10 | 6.41 | 5.43 | ↓$0.98 (-15.29%) | 5.01 | 6.49 | 22.49M |
| 2025-04-09 | 6.14 | 6.75 | ↑$0.61 (9.93%) | 6.06 | 6.98 | 6.29M |
| 2025-04-08 | 6.80 | 6.31 | ↓$0.49 (-7.21%) | 6.08 | 6.84 | 5.48M |
| 2025-04-07 | 5.83 | 6.54 | ↑$0.71 (12.18%) | 5.78 | 6.62 | 7.81M |
| 2025-04-04 | 5.40 | 6.24 | ↑$0.84 (15.56%) | 5.33 | 6.32 | 9.21M |
| 2025-04-03 | 5.58 | 5.60 | ↑$0.02 (0.36%) | 5.35 | 5.83 | 6.21M |
| 2025-04-02 | 5.90 | 5.98 | ↑$0.08 (1.36%) | 5.70 | 6.23 | 10.72M |
Create an account or log in to view more rows.
$NVAX one of the poorest performed stocks for a big name.
$NVAX It’s that TIME!! To Double down!
$NVAX YALL READY????????
$NVAX more shorts the better idc
$NVAX steady steady n hold
$NVAX wow. The volume is so low today. Unreal
$NVAX PT?
$NVAX bear trap?
$NVAX bull trap confirmed
$NVAX Yolo