Novavax Inc (NVAX) Historical Stock Data
6.66 ↓0.02 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVAX is down -0.20% a day on average. There have been 15 days where Novavax Inc closed green and 15 days where NVAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 6.68 | 6.66 | ↓$0.02 (-0.30%) | 6.65 | 6.87 | 6.89M |
| 2025-12-18 | 6.60 | 6.68 | ↑$0.08 (1.21%) | 6.55 | 6.72 | 3.89M |
| 2025-12-17 | 6.53 | 6.53 | ↑$0.00 (0.00%) | 6.50 | 6.76 | 3.57M |
| 2025-12-16 | 6.51 | 6.54 | ↑$0.03 (0.46%) | 6.36 | 6.60 | 3.23M |
| 2025-12-15 | 6.57 | 6.58 | ↑$0.01 (0.15%) | 6.49 | 6.61 | 3.15M |
| 2025-12-12 | 6.70 | 6.57 | ↓$0.13 (-1.94%) | 6.43 | 6.71 | 2.92M |
| 2025-12-11 | 6.72 | 6.69 | ↓$0.03 (-0.45%) | 6.65 | 6.84 | 2.64M |
| 2025-12-10 | 6.64 | 6.74 | ↑$0.10 (1.51%) | 6.57 | 6.79 | 3.13M |
| 2025-12-09 | 6.71 | 6.66 | ↓$0.05 (-0.75%) | 6.60 | 6.86 | 2.95M |
| 2025-12-08 | 6.99 | 6.78 | ↓$0.21 (-2.93%) | 6.66 | 7.04 | 3.17M |
| 2025-12-05 | 6.86 | 6.91 | ↑$0.05 (0.73%) | 6.77 | 6.91 | 3.71M |
| 2025-12-04 | 6.78 | 6.86 | ↑$0.08 (1.18%) | 6.73 | 6.87 | 2.07M |
| 2025-12-03 | 6.60 | 6.84 | ↑$0.24 (3.64%) | 6.59 | 6.85 | 3.32M |
| 2025-12-02 | 6.71 | 6.60 | ↓$0.11 (-1.64%) | 6.56 | 6.73 | 2.48M |
| 2025-12-01 | 6.85 | 6.69 | ↓$0.16 (-2.34%) | 6.68 | 6.92 | 2.67M |
| 2025-11-28 | 6.97 | 7.05 | ↑$0.08 (1.15%) | 6.90 | 7.06 | 1.52M |
| 2025-11-26 | 6.78 | 6.95 | ↑$0.17 (2.51%) | 6.72 | 6.98 | 2.67M |
| 2025-11-25 | 6.63 | 6.69 | ↑$0.06 (0.90%) | 6.61 | 6.76 | 2.56M |
| 2025-11-24 | 6.46 | 6.63 | ↑$0.17 (2.63%) | 6.42 | 6.65 | 3.40M |
| 2025-11-21 | 6.25 | 6.47 | ↑$0.22 (3.52%) | 6.25 | 6.54 | 4.04M |
| 2025-11-20 | 6.42 | 6.22 | ↓$0.20 (-3.12%) | 6.20 | 6.60 | 3.85M |
| 2025-11-19 | 6.61 | 6.34 | ↓$0.27 (-4.08%) | 6.27 | 6.80 | 6.67M |
| 2025-11-18 | 6.61 | 6.57 | ↓$0.04 (-0.61%) | 6.52 | 6.72 | 4.10M |
| 2025-11-17 | 6.91 | 6.80 | ↓$0.11 (-1.59%) | 6.70 | 6.98 | 5.49M |
| 2025-11-14 | 6.94 | 6.97 | ↑$0.04 (0.50%) | 6.90 | 7.15 | 3.41M |
| 2025-11-13 | 7.13 | 7.06 | ↓$0.07 (-0.98%) | 7.02 | 7.34 | 5.66M |
| 2025-11-12 | 7.40 | 7.20 | ↓$0.20 (-2.70%) | 7.13 | 7.46 | 4.94M |
| 2025-11-11 | 7.17 | 7.44 | ↑$0.27 (3.77%) | 7.09 | 7.53 | 3.68M |
| 2025-11-10 | 7.56 | 7.11 | ↓$0.45 (-5.95%) | 7.08 | 7.60 | 6.37M |
| 2025-11-07 | 7.47 | 7.44 | ↓$0.02 (-0.33%) | 7.28 | 7.64 | 5.04M |
Create an account or log in to view more rows.
$NVAX GET IN mofos!!!
$NVAX buy and hodl friends. we may be early
but we are not wrong. very soon.
$NVAX going green
$NVAX wtf?
$NVAX cup and handle forming
$NVAX Holding Pattern
$NVAX ready to explode
$NVAX one of the poorest performed stocks for a big name.
$NVAX It’s that TIME!! To Double down!
$NVAX YALL READY????????