Novavax Inc (NVAX) Historical Stock Data
6.91 ↑0.05 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVAX is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-06 | 7.53 | 7.59 | ↑$0.06 (0.80%) | 7.40 | 7.92 | 5.46M |
| 2025-11-05 | 7.54 | 7.69 | ↑$0.16 (2.06%) | 7.51 | 7.83 | 4.96M |
| 2025-11-04 | 7.69 | 7.51 | ↓$0.18 (-2.28%) | 7.50 | 7.86 | 4.71M |
| 2025-11-03 | 8.35 | 7.91 | ↓$0.44 (-5.27%) | 7.88 | 8.40 | 4.24M |
| 2025-10-31 | 8.33 | 8.40 | ↑$0.07 (0.84%) | 8.27 | 8.54 | 3.38M |
| 2025-10-30 | 8.30 | 8.43 | ↑$0.13 (1.57%) | 8.25 | 8.66 | 2.97M |
| 2025-10-29 | 8.50 | 8.38 | ↓$0.12 (-1.41%) | 8.28 | 8.58 | 2.64M |
| 2025-10-28 | 8.71 | 8.52 | ↓$0.19 (-2.18%) | 8.40 | 8.75 | 2.08M |
| 2025-10-27 | 8.60 | 8.70 | ↑$0.10 (1.16%) | 8.52 | 8.75 | 2.66M |
| 2025-10-24 | 8.59 | 8.52 | ↓$0.07 (-0.81%) | 8.43 | 8.65 | 2.74M |
Create an account or log in to view more rows.
$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????????
$NVAX more shorts the better idc