Novavax Inc (NVAX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4473 | -14.5457286432 | 9.95 | 11.55 | 8.38 | 8092514 | 9.97120389 | CS |
| 4 | -0.6573 | -7.17576419214 | 9.16 | 11.55 | 7.62 | 4654803 | 9.24785691 | CS |
| 12 | -1.6373 | -16.1469428008 | 10.14 | 11.55 | 6.81 | 4726431 | 8.90773956 | CS |
| 26 | -5.0973 | -37.4801470588 | 13.6 | 17.81 | 6.81 | 5997408 | 11.51028543 | CS |
| 52 | 4.0727 | 91.934537246 | 4.43 | 23.8599 | 3.5324 | 8920778 | 10.84167453 | CS |
| 156 | -92.6873 | -91.5972922226 | 101.19 | 112.49 | 3.5324 | 7453394 | 18.77414751 | CS |
| 260 | 4.5927 | 117.460358056 | 3.91 | 331.5388 | 3.5324 | 6878470 | 53.50409011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 8.605 | -0.71 | -7.62 | 8.88 | 8.9 | 8.38 | 5058743 |
| 1736552100 | 9.315 | -0.29 | -3.02 | 9.45 | 9.55 | 8.95 | 4506104 |
| 1736379300 | 9.605 | -1.22 | -11.23 | 10.47 | 10.57 | 9.47 | 7809691 |
| 1736292900 | 10.82 | 1.06 | 10.86 | 9.95 | 11.55 | 9.88 | 14995517 |
| 1736206500 | 9.76 | 0.91 | 10.28 | 9.0399999 | 10.035 | 8.91 | 8097074 |
| 1735947300 | 8.85 | 0.28 | 3.27 | 8.57 | 8.865 | 8.52 | 3174476 |
| 1735860900 | 8.57 | 0.53 | 6.59 | 8.1199999 | 8.6649999 | 8.085 | 3814448 |
| 1735688100 | 8.0399999 | 0.11 | 1.39 | 8.02 | 8.17 | 7.85 | 2647845 |
| 1735601700 | 7.93 | -0.35 | -4.23 | 8.16 | 8.2 | 7.62 | 3774595 |
| 1735342500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.669 | 8.19 | 3057553 |
| 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 | 8.7 | 8.7741 | 8.5001 | 2129414 |
| 1734737700 | 8.7 | 0.02 | 0.23 | 8.68 | 8.8877 | 8.3699999 | 6087400 |
| 1734651300 | 8.68 | 0.05 | 0.58 | 8.75 | 8.92 | 8.51 | 3565636 |
| 1734564900 | 8.63 | -0.37 | -4.11 | 9 | 9.19 | 8.5 | 3832004 |
| 1734478500 | 9 | -0.23 | -2.49 | 9.16 | 9.255 | 8.91 | 2831766 |
| 1734392100 | 9.23 | 0.12 | 1.32 | 9.17 | 9.75 | 9.08 | 3977769 |
| 1734132900 | 9.11 | 0.09 | 1.00 | 9 | 9.2899999 | 8.88 | 3214179 |
| 1734046500 | 9.02 | 0.2 | 2.27 | 8.77 | 9.285 | 8.66 | 3570137 |
| 1733960100 | 8.82 | 0.05 | 0.57 | 8.83 | 8.89 | 8.66 | 1966895 |
| 1733873700 | 8.77 | -0.3 | -3.31 | 9.1 | 9.16 | 8.71 | 2498032 |
| 1733787300 | 9.07 | 0.13 | 1.45 | 9.01 | 9.2286 | 8.92 | 3115662 |
| 1733528100 | 8.94 | 0.66 | 7.97 | 8.4 | 9.55 | 8.4 | 7096388 |
| 1733441700 | 8.28 | -0.02 | -0.24 | 8.3 | 8.45 | 8.13 | 3401614 |
| 1733355300 | 8.3 | -0.11 | -1.31 | 8.53 | 8.55 | 8.15 | 4208689 |
| 1733268900 | 8.41 | -0.36 | -4.10 | 8.78 | 8.8 | 8.35 | 3600201 |
| 1733182500 | 8.77 | 0.05 | 0.57 | 8.78 | 8.91 | 8.56 | 2955769 |
| 1732917840 | 8.72 | 0.1 | 1.16 | 8.71 | 8.855 | 8.5 | 1711411 |
| 1732750500 | 8.6199999 | -0.13 | -1.49 | 8.8 | 9.03 | 8.55 | 3619278 |
| 1732664100 | 8.75 | -0.57 | -6.12 | 9.23 | 9.28 | 8.635 | 3660465 |
| 1732577700 | 9.32 | 0.85 | 10.04 | 8.64 | 9.49 | 8.5878 | 5491428 |
| 1732318500 | 8.47 | 0.43 | 5.35 | 8.06 | 8.6199999 | 8 | 4788101 |
| 1732232100 | 8.0399999 | -0.02 | -0.25 | 8 | 8.34 | 7.955 | 3152425 |
| 1732145700 | 8.06 | 0.06 | 0.75 | 8 | 8.155 | 7.76 | 3465620 |
| 1732059300 | 8 | 0.17 | 2.17 | 7.8 | 8.1 | 7.6501 | 4250763 |
| 1731972900 | 7.83 | 0.51 | 6.97 | 7.41 | 8.01 | 7.3663 | 6863381 |
| 1731713700 | 7.32 | 0.1 | 1.39 | 7.14 | 7.33 | 6.81 | 9342385 |
| 1731627300 | 7.22 | -0.55 | -7.02 | 7.8 | 7.94 | 7.17 | 8993538 |
| 1731540900 | 7.765 | -0.7 | -8.22 | 8.43 | 8.5574999 | 7.76 | 7358251 |
| 1731454500 | 8.46 | -0.55 | -6.10 | 8 | 8.9 | 7.89 | 10803794 |
| 1731368100 | 9.01 | 0.1 | 1.12 | 9.89 | 10.39 | 8.9 | 14627172 |
| 1731108900 | 8.91 | -0.27 | -2.94 | 9.25 | 9.25 | 8.84 | 3763426 |
| 1731022500 | 9.18 | 0.22 | 2.46 | 9.16 | 9.34 | 8.99 | 3076848 |
| 1730936100 | 8.96 | -0.48 | -5.08 | 9.06 | 9.2 | 8.425 | 6107620 |
| 1730849700 | 9.44 | 0.32 | 3.51 | 9 | 9.48 | 8.86 | 3478413 |
| 1730763300 | 9.1199999 | -0.23 | -2.46 | 9.2 | 9.3 | 8.895 | 4246251 |
| 1730500500 | 9.35 | -0.26 | -2.71 | 9.69 | 9.8699999 | 9.2899999 | 4422396 |
| 1730414100 | 9.61 | -0.23 | -2.34 | 9.83 | 9.901 | 9.51 | 3546015 |
| 1730327700 | 9.84 | -0.23 | -2.28 | 10 | 10.07 | 9.705 | 4000466 |
| 1730241300 | 10.07 | -0.18 | -1.76 | 10.24 | 10.63 | 9.875 | 4527925 |
| 1730154900 | 10.25 | 0.51 | 5.18 | 9.9 | 10.48 | 9.73 | 5133771 |
| 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 | 3537599 |
| 1729722900 | 10 | -0.12 | -1.19 | 10.1 | 10.24 | 9.92 | 3378116 |
| 1729636500 | 10.12 | -0.02 | -0.20 | 10.14 | 10.35 | 10.01 | 3528160 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
