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 | -2.06 | -20.8291203236 | 9.89 | 10.39 | 6.81 | 9956413 | 8.09004699 | CS |
| 4 | -2.27 | -22.4752475248 | 10.1 | 10.63 | 6.81 | 5585581 | 8.94790008 | CS |
| 12 | -4.12 | -34.4769874477 | 11.95 | 15.22 | 6.81 | 6378018 | 11.32091967 | CS |
| 26 | -5.17 | -39.7692307692 | 13 | 23.8599 | 6.81 | 8782885 | 13.92223829 | CS |
| 52 | 2.08 | 36.1739130435 | 5.75 | 23.8599 | 3.5324 | 9494971 | 10.23919369 | CS |
| 156 | -180.175 | -95.8352171485 | 188.005 | 236.5 | 3.5324 | 7507260 | 25.54011401 | CS |
| 260 | 3.73 | 90.9756097561 | 4.1 | 331.5388 | 3.5324 | 6746352 | 54.24891438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 7.22 | -0.55 | -7.02 | 7.72 | 7.94 | 7.17 | 8695011 |
| 1731540900 | 7.765 | -0.7 | -8.22 | 8.43 | 8.5574999 | 7.76 | 7234835 |
| 1731454500 | 8.46 | -0.55 | -6.10 | 8 | 8.9 | 8 | 10567699 |
| 1731368100 | 9.01 | 0.1 | 1.12 | 9.89 | 10.39 | 8.9 | 14164113 |
| 1731108900 | 8.91 | -0.27 | -2.94 | 9.25 | 9.25 | 8.84 | 3745451 |
| 1731022500 | 9.18 | 0.22 | 2.46 | 9.21 | 9.34 | 8.99 | 2992680 |
| 1730936100 | 8.96 | -0.48 | -5.08 | 9.06 | 9.1398 | 8.425 | 6253447 |
| 1730849700 | 9.44 | 0.32 | 3.51 | 9 | 9.48 | 8.8699999 | 3390336 |
| 1730763300 | 9.1199999 | -0.23 | -2.46 | 9.2 | 9.3 | 8.895 | 4199644 |
| 1730500500 | 9.35 | -0.26 | -2.71 | 9.69 | 9.8699999 | 9.2899999 | 4416083 |
| 1730414100 | 9.61 | -0.23 | -2.34 | 9.8234999 | 9.901 | 9.51 | 3493900 |
| 1730327700 | 9.84 | -0.23 | -2.28 | 10 | 10.07 | 9.705 | 3971848 |
| 1730241300 | 10.07 | -0.18 | -1.76 | 10.24 | 10.63 | 9.875 | 4509455 |
| 1730154900 | 10.25 | 0.51 | 5.18 | 9.9 | 10.48 | 9.81 | 4840496 |
| 1729895700 | 9.7449999 | -0.18 | -1.76 | 9.9 | 9.92 | 9.52 | 5006481 |
| 1729809300 | 9.92 | -0.08 | -0.80 | 10 | 10.155 | 9.85 | 3515826 |
| 1729722900 | 10 | -0.12 | -1.19 | 10.1 | 10.24 | 9.92 | 3352424 |
| 1729636500 | 10.12 | -0.02 | -0.20 | 10.14 | 10.335 | 10.01 | 3454502 |
| 1729550100 | 10.14 | -0.04 | -0.39 | 10.1 | 10.22 | 9.9 | 4786984 |
| 1729290900 | 10.18 | -0.17 | -1.64 | 10.4 | 10.7976 | 10.095 | 7047309 |
| 1729204500 | 10.35 | 0.2 | 1.97 | 10.17 | 10.415 | 9.8699999 | 9856741 |
| 1729118100 | 10.15 | -2.45 | -19.44 | 10.43 | 10.67 | 9.6199999 | 32343356 |
| 1729031700 | 12.6 | -0.02 | -0.16 | 12.67 | 12.86 | 12.38 | 3307105 |
| 1728945300 | 12.62 | 0.09 | 0.72 | 12.43 | 13.3398 | 12.23 | 5635256 |
| 1728686100 | 12.53 | -0.38 | -2.91 | 12.72 | 13.04 | 12.34 | 5260582 |
| 1728599700 | 12.905 | 0.23 | 1.77 | 12.6 | 13.33 | 12.6 | 4396530 |
| 1728513300 | 12.68 | -0.36 | -2.76 | 13.17 | 13.35 | 12.6 | 6054112 |
| 1728426900 | 13.04 | 0.02 | 0.15 | 12.98 | 13.61 | 12.98 | 3202654 |
| 1728340500 | 13.02 | -0.59 | -4.34 | 13.7 | 13.76 | 12.825 | 4508555 |
| 1728081300 | 13.61 | -0.81 | -5.62 | 14.59 | 14.64 | 13.175 | 7319261 |
| 1727994900 | 14.42 | -0.26 | -1.77 | 14.335 | 15.09 | 14.18 | 6569754 |
| 1727908500 | 14.68 | 2.36 | 19.16 | 12.77 | 15.22 | 12.48 | 17044818 |
| 1727822100 | 12.32 | -0.31 | -2.45 | 12.6 | 12.66 | 11.71 | 6067433 |
| 1727735520 | 12.63 | -0.67 | -5.04 | 13.21 | 13.45 | 12.615 | 3985008 |
| 1727476500 | 13.3 | 1.16 | 9.51 | 12.32 | 13.479 | 12.15 | 7025416 |
| 1727390100 | 12.145 | 0.11 | 0.87 | 12.27 | 12.46 | 11.95 | 3852876 |
| 1727303700 | 12.04 | -1.25 | -9.41 | 13.66 | 14.17 | 11.9 | 11719665 |
| 1727217300 | 13.29 | 0.49 | 3.83 | 12.86 | 13.68 | 12.62 | 6554772 |
| 1727130900 | 12.8 | -0.11 | -0.85 | 13.01 | 13.3 | 12.69 | 3969108 |
| 1726871700 | 12.91 | 0.39 | 3.12 | 12.52 | 13.36 | 12.344 | 8923788 |
| 1726785300 | 12.52 | -0.04 | -0.32 | 12.585 | 13.13 | 12.35 | 4806100 |
| 1726698900 | 12.56 | -0.37 | -2.86 | 12.95 | 13.38 | 12.4249 | 5534818 |
| 1726612500 | 12.93 | -0.27 | -2.05 | 13.085 | 13.9 | 12.7 | 5940400 |
| 1726526100 | 13.2 | -0.41 | -3.01 | 13.61 | 13.83 | 13.105 | 5294763 |
| 1726266900 | 13.61 | 1.69 | 14.18 | 11.87 | 14.0007 | 11.82 | 11945014 |
| 1726180500 | 11.92 | -0.37 | -3.01 | 11.75 | 12.17 | 11.09 | 5417986 |
| 1726094100 | 12.29 | -0.41 | -3.23 | 12.7 | 12.9094 | 11.98 | 4778387 |
| 1726007700 | 12.7 | -0.08 | -0.63 | 12.75 | 12.88 | 12.2394 | 3141148 |
| 1725921300 | 12.78 | 1.15 | 9.89 | 11.76 | 12.84 | 11.71 | 5403844 |
| 1725662100 | 11.63 | -0.32 | -2.68 | 11.96 | 12.12 | 11.43 | 2688196 |
| 1725575700 | 11.95 | 0.08 | 0.67 | 11.585 | 12.095 | 11.58 | 3464794 |
| 1725489300 | 11.87 | -0.8 | -6.31 | 12.58 | 13.84 | 11.64 | 12159032 |
| 1725402900 | 12.67 | 0.29 | 2.34 | 12.87 | 13.2 | 12.26 | 8003715 |
| 1725057300 | 12.38 | 0.98 | 8.60 | 11.45 | 12.485 | 11.13 | 9775642 |
| 1724970900 | 11.4 | 0.27 | 2.43 | 11.16 | 11.62 | 10.93 | 2566188 |
| 1724884500 | 11.13 | -0.02 | -0.18 | 11.1 | 11.34 | 10.94 | 2672934 |
| 1724798100 | 11.15 | -0.36 | -3.13 | 11.43 | 11.44 | 10.96 | 3063789 |
| 1724711700 | 11.51 | -0.48 | -4.00 | 11.95 | 11.96 | 11.39 | 3290617 |
| 1724452500 | 11.99 | 0.03 | 0.25 | 11.97 | 12.22 | 11.77 | 4400799 |
| 1724366100 | 11.96 | -0.98 | -7.57 | 13.03 | 13.03 | 11.93 | 4769034 |
| 1724279700 | 12.94 | -0.08 | -0.61 | 13.2 | 13.35 | 12.7 | 4740900 |
| 1724193300 | 13.02 | -0.88 | -6.33 | 13.66 | 13.8 | 13 | 4567106 |
| 1724106900 | 13.9 | 0.94 | 7.25 | 13.03 | 14.09 | 12.75 | 6739723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
