Novavax Inc (NVAX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.25 | 8.37 | 7.75 | 2511333 | 8.07641932 | CS |
| 4 | -0.33 | -3.84615384615 | 8.58 | 9.8 | 7.75 | 3405778 | 8.67761564 | CS |
| 12 | 0.19 | 2.35732009926 | 8.06 | 11.55 | 7.62 | 3919147 | 8.90909291 | CS |
| 26 | -4.04 | -32.8722538649 | 12.29 | 15.22 | 6.81 | 5199108 | 10.52632127 | CS |
| 52 | 4.28 | 107.808564232 | 3.97 | 23.8599 | 3.81 | 8660849 | 11.20094119 | CS |
| 156 | -78.655 | -90.5068753236 | 86.905 | 91 | 3.5324 | 7357245 | 16.90279825 | CS |
| 260 | 0.2 | 2.48447204969 | 8.05 | 331.5388 | 3.5324 | 6793465 | 54.11824621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.19 | 0.01 | 0.12 | 8.2 | 8.53 | 8.08 | 2424883 |
| 1739489700 | 8.18 | 0.35 | 4.47 | 7.94 | 8.2 | 7.75 | 2825603 |
| 1739403300 | 7.83 | -0.25 | -3.09 | 7.9644 | 8.0199 | 7.8 | 2665680 |
| 1739316900 | 8.08 | -0.11 | -1.34 | 8.14 | 8.14 | 7.94 | 2311867 |
| 1739230500 | 8.19 | 0.06 | 0.74 | 8.24 | 8.345 | 8.07 | 1996495 |
| 1738971300 | 8.13 | -0.14 | -1.69 | 8.315 | 8.3699999 | 8.07 | 2541615 |
| 1738884900 | 8.27 | -0.33 | -3.84 | 8.6 | 8.668 | 8.25 | 3244249 |
| 1738798500 | 8.6 | 0.16 | 1.96 | 8.45 | 8.9297 | 8.44 | 3247365 |
| 1738712100 | 8.435 | 0.01 | 0.06 | 8.5 | 8.705 | 8.15 | 4212294 |
| 1738625700 | 8.43 | -0.26 | -2.99 | 8.375 | 8.61 | 8.31 | 1898198 |
| 1738366500 | 8.69 | -0.32 | -3.55 | 9.0399999 | 9.18 | 8.55 | 3194610 |
| 1738280100 | 9.01 | 0.2 | 2.27 | 8.86 | 9.225 | 8.55 | 5886314 |
| 1738193700 | 8.81 | -0.71 | -7.46 | 9.42 | 9.68 | 8.795 | 4323550 |
| 1738107300 | 9.52 | 0.2 | 2.15 | 9.43 | 9.77 | 9.2 | 3412143 |
| 1738020900 | 9.32 | 0.1 | 1.08 | 9.09 | 9.63 | 9.09 | 4463318 |
| 1737761700 | 9.22 | 0.39 | 4.42 | 9.5399999 | 9.8 | 9.06 | 4392549 |
| 1737675300 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1737588900 | 8.83 | 0.02 | 0.23 | 8.75 | 9.14 | 8.693258 | 3207865 |
| 1737502500 | 8.81 | 0.41 | 4.88 | 8.52 | 8.92 | 8.47 | 3523185 |
| 1737156900 | 8.4 | -0.13 | -1.52 | 8.58 | 8.685 | 8.395 | 3230955 |
| 1737070500 | 8.53 | -0.02 | -0.23 | 8.5399999 | 8.6897 | 8.35 | 3922770 |
| 1736984100 | 8.55 | 0.04 | 0.53 | 8.75 | 9.14 | 8.5399999 | 4655955 |
| 1736897700 | 8.505 | -0.1 | -1.16 | 8.76 | 8.7899999 | 8.4 | 2874572 |
| 1736811300 | 8.605 | -0.71 | -7.62 | 8.88 | 8.9 | 8.38 | 5058743 |
| 1736552100 | 9.315 | -0.29 | -3.02 | 9.44 | 9.55 | 8.95 | 4445666 |
| 1736379300 | 9.605 | -1.22 | -11.23 | 10.47 | 10.5499 | 9.47 | 7623057 |
| 1736292900 | 10.82 | 1.06 | 10.86 | 9.96 | 11.55 | 9.9484 | 14754986 |
| 1736206500 | 9.76 | 0.91 | 10.28 | 9 | 10.035 | 8.91 | 7998123 |
| 1735947300 | 8.85 | 0.28 | 3.27 | 8.74 | 8.865 | 8.52 | 3084299 |
| 1735860900 | 8.57 | 0.53 | 6.59 | 8.11 | 8.6649999 | 8.09 | 3741713 |
| 1735688100 | 8.0399999 | 0.11 | 1.39 | 8.02 | 8.17 | 7.85 | 2647845 |
| 1735601700 | 7.93 | -0.35 | -4.23 | 8.16 | 8.18 | 7.62 | 3727061 |
| 1735342500 | 8.28 | -0.19 | -2.24 | 8.45 | 8.669 | 8.19 | 3014513 |
| 1735256100 | 8.47 | -0.04 | -0.47 | 8.41 | 8.575 | 8.2449999 | 2273810 |
| 1735077840 | 8.51 | -0.13 | -1.50 | 8.67 | 8.67 | 8.45 | 1475572 |
| 1734996900 | 8.64 | -0.06 | -0.69 | 8.69 | 8.7741 | 8.5001 | 2096609 |
| 1734737700 | 8.7 | 0.02 | 0.23 | 8.58 | 8.8877 | 8.3699999 | 5871511 |
| 1734651300 | 8.68 | 0.05 | 0.58 | 8.855 | 8.92 | 8.51 | 3523930 |
| 1734564900 | 8.63 | -0.37 | -4.11 | 8.85 | 9.19 | 8.5 | 3780863 |
| 1734478500 | 9 | -0.23 | -2.49 | 9.16 | 9.255 | 8.91 | 2823286 |
| 1734392100 | 9.23 | 0.12 | 1.32 | 9.17 | 9.75 | 9.11 | 3964927 |
| 1734132900 | 9.11 | 0.09 | 1.00 | 9 | 9.2899999 | 8.895 | 3107852 |
| 1734046500 | 9.02 | 0.2 | 2.27 | 8.77 | 9.285 | 8.66 | 3547726 |
| 1733960100 | 8.82 | 0.05 | 0.57 | 8.81 | 8.89 | 8.66 | 1909028 |
| 1733873700 | 8.77 | -0.3 | -3.31 | 9.01 | 9.06 | 8.71 | 2445427 |
| 1733787300 | 9.07 | 0.13 | 1.45 | 8.95 | 9.2286 | 8.92 | 3004525 |
| 1733528100 | 8.94 | 0.66 | 7.97 | 8.51 | 9.55 | 8.47 | 7040988 |
| 1733441700 | 8.28 | -0.02 | -0.24 | 8.28 | 8.45 | 8.13 | 3367609 |
| 1733355300 | 8.3 | -0.11 | -1.31 | 8.35 | 8.55 | 8.15 | 3961934 |
| 1733268900 | 8.41 | -0.36 | -4.10 | 8.73 | 8.8 | 8.35 | 3566021 |
| 1733182500 | 8.77 | 0.05 | 0.57 | 8.845 | 8.91 | 8.56 | 2847616 |
| 1732917840 | 8.72 | 0.1 | 1.16 | 8.71 | 8.855 | 8.5 | 1662687 |
| 1732750500 | 8.6199999 | -0.13 | -1.49 | 8.93 | 9.03 | 8.55 | 3577438 |
| 1732664100 | 8.75 | -0.57 | -6.12 | 9.24 | 9.24 | 8.635 | 3573921 |
| 1732577700 | 9.32 | 0.85 | 10.04 | 8.64 | 9.49 | 8.5878 | 5458814 |
| 1732318500 | 8.47 | 0.43 | 5.35 | 8.15 | 8.6199999 | 8.08 | 4696337 |
| 1732232100 | 8.0399999 | -0.02 | -0.25 | 8 | 8.34 | 7.955 | 3134747 |
| 1732145700 | 8.06 | 0.06 | 0.75 | 7.97 | 8.155 | 7.76 | 3399619 |
| 1732059300 | 8 | 0.17 | 2.17 | 7.8 | 8.1 | 7.6501 | 4212162 |
| 1731972900 | 7.83 | 0.51 | 6.97 | 7.41 | 8.01 | 7.3663 | 6829781 |
| 1731713700 | 7.32 | 0.1 | 1.39 | 7.088 | 7.33 | 6.81 | 9120406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
