Novavax Inc (NVAX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6483 | 4.89283018868 | 13.25 | 16.94 | 13 | 10132425 | 15.31456675 | CS |
| 4 | -0.1917 | -1.36053938964 | 14.09 | 16.94 | 11.682 | 8404290 | 13.77405526 | CS |
| 12 | 9.9283 | 250.083123426 | 3.97 | 23.8599 | 3.92 | 17834749 | 13.61226689 | CS |
| 26 | 9.7883 | 238.158150852 | 4.11 | 23.8599 | 3.5324 | 11982261 | 10.74025377 | CS |
| 52 | 5.7483 | 70.5312883436 | 8.15 | 23.8599 | 3.5324 | 10277412 | 9.12076786 | CS |
| 156 | -173.3917 | -92.5792621069 | 187.29 | 277.7999 | 3.5324 | 7378341 | 41.50496716 | CS |
| 260 | 9.1983 | 195.708510638 | 4.7 | 331.5388 | 3.5324 | 6355735 | 56.72935943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 13.85 | -1.11 | -7.42 | 14.85 | 14.94 | 13.7709 | 5432722 |
| 1721342100 | 14.96 | -0.89 | -5.62 | 15.94 | 16.89 | 14.74 | 8540214 |
| 1721255700 | 15.85 | -0.59 | -3.59 | 16.19 | 16.57 | 15.18 | 8680647 |
| 1721169300 | 16.44 | 1.32 | 8.73 | 14.665 | 16.94 | 14.66 | 14841002 |
| 1721082900 | 15.12 | 2.01 | 15.33 | 13.6 | 15.26 | 13.35 | 12042346 |
| 1720823700 | 13.11 | 0.15 | 1.16 | 13.25 | 13.86 | 13 | 7113385 |
| 1720737300 | 12.96 | 1.02 | 8.54 | 12.025 | 12.98 | 12.025 | 7933320 |
| 1720650900 | 11.94 | 0.1 | 0.84 | 11.89 | 12.04 | 11.7012 | 7258634 |
| 1720564500 | 11.84 | -0.22 | -1.82 | 12.06 | 12.1201 | 11.7 | 3257915 |
| 1720478100 | 12.06 | 0.16 | 1.34 | 11.9 | 12.39 | 11.682 | 5521501 |
| 1720218900 | 11.9 | -0.65 | -5.18 | 12.46 | 12.5003 | 11.69 | 5790007 |
| 1720040640 | 12.55 | -0.42 | -3.24 | 12.98 | 13.21 | 12.4422 | 5439534 |
| 1719959700 | 12.97 | 0.24 | 1.89 | 12.79 | 13.12 | 12.55 | 3762235 |
| 1719873300 | 12.73 | -0.1 | -0.78 | 12.67 | 13.76 | 12.45 | 8569690 |
| 1719614100 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1719527700 | 12.83 | -0.28 | -2.14 | 13.2 | 13.31 | 12.77 | 4726596 |
| 1719441300 | 13.11 | -0.89 | -6.36 | 13.8 | 13.9 | 12.8335 | 9393635 |
| 1719354900 | 14 | -0.02 | -0.14 | 13.81 | 14.14 | 13.69 | 5255080 |
| 1719268500 | 14.02 | 0.02 | 0.14 | 14.02 | 14.8493 | 13.92 | 8525143 |
| 1719009300 | 14 | -0.06 | -0.43 | 14.09 | 14.425 | 13.59 | 23809298 |
| 1718922900 | 14.06 | 0.28 | 1.99 | 13.68 | 14.36 | 13.3 | 10838621 |
| 1718750100 | 13.785 | -0.27 | -1.89 | 13.99 | 14.48 | 13.06 | 14567145 |
| 1718663700 | 14.05 | -0.35 | -2.43 | 14.34 | 14.76 | 13.85 | 9375900 |
| 1718404500 | 14.4 | -0.65 | -4.32 | 14.39 | 14.89 | 13.5 | 17301276 |
| 1718318100 | 15.05 | -0.81 | -5.11 | 15.97 | 16.059999 | 14.91 | 9307120 |
| 1718231700 | 15.86 | -0.87 | -5.17 | 16.67 | 17.09 | 15.62 | 11172329 |
| 1718145300 | 16.725 | 0.72 | 4.50 | 15.815 | 16.98 | 15.59 | 13834717 |
| 1718058900 | 16.004999 | -2.17 | -11.92 | 17.81 | 17.86 | 15.4 | 19352883 |
| 1717799700 | 18.17 | -1.39 | -7.08 | 18.79 | 19.5 | 17.3652 | 21011226 |
| 1717713300 | 19.555 | -1.42 | -6.75 | 23.76 | 23.8599 | 19.28 | 39250622 |
| 1717626900 | 20.97 | 3.21 | 18.07 | 17.87 | 22.24 | 17.8 | 44609451 |
| 1717540500 | 17.76 | -0.46 | -2.52 | 17.97 | 18.4076 | 17.12 | 15853012 |
| 1717454100 | 18.22 | 3.19 | 21.22 | 15 | 18.33 | 14.87 | 28648314 |
| 1717194900 | 15.03 | -0.22 | -1.44 | 15.15 | 15.395 | 14.2301 | 15732596 |
| 1717108500 | 15.25 | 0.14 | 0.93 | 15 | 15.66 | 14.71 | 10101075 |
| 1717022100 | 15.11 | -0.41 | -2.61 | 14.94 | 15.5858 | 14.8 | 9978391 |
| 1716935700 | 15.515 | 0.02 | 0.10 | 15.28 | 15.7 | 13.5 | 19013529 |
| 1716590100 | 15.5 | 0.35 | 2.31 | 15.47 | 15.96 | 14.9619 | 12737312 |
| 1716503700 | 15.15 | -0.55 | -3.50 | 16.16 | 16.21 | 14.84 | 17724701 |
| 1716417300 | 15.7 | 0.79 | 5.30 | 14.86 | 17.4 | 14.8 | 30234976 |
| 1716330900 | 14.91 | 0.12 | 0.81 | 14.34 | 15.687 | 14.06 | 16812486 |
| 1716244500 | 14.79 | 1.78 | 13.68 | 13 | 14.8 | 12.68 | 14244841 |
| 1715985300 | 13.01 | -1.39 | -9.65 | 14.34 | 14.38 | 12.95 | 13876818 |
| 1715898900 | 14.4 | 1.5 | 11.63 | 12.31 | 14.7899 | 12.06 | 24834915 |
| 1715812500 | 12.9 | -0.58 | -4.30 | 13.175 | 13.71 | 11.31 | 26618699 |
| 1715726100 | 13.48 | 0.37 | 2.82 | 13.38 | 15 | 12.56 | 56479958 |
| 1715639700 | 13.11 | 4.23 | 47.64 | 9.69 | 13.9611 | 9.5531 | 122623618 |
| 1715380500 | 8.88 | 4.4 | 98.21 | 10.02 | 11 | 8.61 | 170625648 |
| 1715294100 | 4.48 | 0.01 | 0.22 | 4.48 | 4.555 | 4.43 | 4487186 |
| 1715207700 | 4.47 | -0.14 | -3.04 | 4.54 | 4.5586 | 4.43 | 3077201 |
| 1715121300 | 4.61 | -0.15 | -3.15 | 4.94 | 4.94 | 4.475 | 5264333 |
| 1715034900 | 4.76 | -0.17 | -3.45 | 4.93 | 5.045 | 4.725 | 4820784 |
| 1714775700 | 4.93 | 0.22 | 4.67 | 4.84 | 4.94 | 4.6895 | 4663052 |
| 1714689300 | 4.71 | 0.04 | 0.86 | 4.69 | 4.78 | 4.6 | 3687495 |
| 1714602900 | 4.67 | 0.34 | 7.85 | 4.3 | 4.8 | 4.29 | 5448275 |
| 1714516500 | 4.33 | 0.04 | 0.93 | 4.2699999 | 4.48 | 4.25 | 4274460 |
| 1714430100 | 4.29 | 0.2 | 4.89 | 4.14 | 4.32 | 4.1 | 3888566 |
| 1714170900 | 4.09 | 0.14 | 3.54 | 3.97 | 4.13 | 3.92 | 3009741 |
| 1714084500 | 3.95 | -0.2 | -4.82 | 4.09 | 4.12 | 3.9 | 3365238 |
| 1713998100 | 4.15 | -0.04 | -0.95 | 4.26 | 4.26 | 4.1 | 2994416 |
| 1713911700 | 4.19 | 0.12 | 2.95 | 4.09 | 4.36 | 4.08 | 3583506 |
| 1713825300 | 4.07 | 0.1 | 2.52 | 3.99 | 4.13 | 3.91 | 2301241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
