5 DAY PERFORMANCE
+17.03%
1 MONTH PERFORMANCE
+24.65%
3 MONTH PERFORMANCE
+8.20%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
+21.39%
1 YEAR PERFORMANCE
+92.89%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.88 | $8.10 (2.79%) | $8.19 | $7.86 | 2.83 M | $1.27 B |
| 03/11/2025 | $8.01 | $7.92 (-1.12%) | $8.33 | $7.66 | 3.20 M | $1.27 B |
| 03/10/2025 | $8.14 | $8.18 (0.49%) | $8.47 | $8.07 | 3.78 M | $1.31 B |
| 03/07/2025 | $7.90 | $8.34 (5.57%) | $8.48 | $7.87 | 5.07 M | $1.34 B |
| 03/06/2025 | $7.82 | $7.87 (0.64%) | $7.99 | $7.60 | 3.14 M | $1.26 B |
| 03/05/2025 | $7.75 | $7.89 (1.81%) | $8.12 | $7.48 | 3.81 M | $1.26 B |
| 03/04/2025 | $7.63 | $7.68 (0.66%) | $7.87 | $7.30 | 3.98 M | $1.23 B |
| 03/03/2025 | $8.41 | $7.87 (-6.42%) | $8.63 | $7.78 | 6.08 M | $1.26 B |
| 02/28/2025 | $7.17 | $8.33 (16.18%) | $8.40 | $7.08 | 10.52 M | $1.27 B |
| 02/27/2025 | $7.53 | $7.06 (-6.24%) | $8.31 | $7.02 | 9.02 M | $1.07 B |
| 02/26/2025 | $7.22 | $7.32 (1.39%) | $7.42 | $7.17 | 3.93 M | $1.11 B |
| 02/25/2025 | $7.39 | $7.17 (-2.98%) | $7.57 | $7.11 | 3.99 M | $1.09 B |
| 02/24/2025 | $7.89 | $7.41 (-6.08%) | $7.92 | $7.26 | 6.61 M | $1.13 B |
| 02/21/2025 | $8.05 | $7.99 (-0.75%) | $8.54 | $7.80 | 10.67 M | $1.28 B |
| 02/20/2025 | $8.07 | $7.92 (-1.86%) | $8.15 | $7.70 | 2.98 M | $1.27 B |
| 02/19/2025 | $8.16 | $8.02 (-1.72%) | $8.20 | $7.90 | 3.59 M | $1.28 B |
| 02/18/2025 | $8.25 | $8.25 (0%) | $8.54 | $8.22 | 3.68 M | $1.32 B |
| 02/14/2025 | $8.20 | $8.19 (-0.12%) | $8.53 | $8.08 | 2.45 M | $1.31 B |
| 02/13/2025 | $7.94 | $8.18 (3.02%) | $8.20 | $7.75 | 2.83 M | $1.31 B |
| 02/12/2025 | $7.94 | $7.83 (-1.39%) | $8.02 | $7.80 | 2.73 M | $1.25 B |
| 02/11/2025 | $8.09 | $8.08 (-0.12%) | $8.13 | $7.94 | 2.31 M | $1.29 B |
| 02/10/2025 | $8.24 | $8.19 (-0.61%) | $8.35 | $8.07 | 2.00 M | $1.31 B |
| 02/07/2025 | $8.25 | $8.13 (-1.45%) | $8.37 | $8.07 | 2.70 M | $1.30 B |
| 02/06/2025 | $8.60 | $8.27 (-3.84%) | $8.67 | $8.25 | 3.25 M | $1.32 B |
| 02/05/2025 | $8.45 | $8.60 (1.78%) | $8.93 | $8.44 | 3.25 M | $1.38 B |
| 02/04/2025 | $8.50 | $8.44 (-0.71%) | $8.71 | $8.15 | 4.34 M | $1.35 B |
| 02/03/2025 | $8.41 | $8.43 (0.24%) | $8.61 | $8.30 | 2.33 M | $1.35 B |
| 01/31/2025 | $9.06 | $8.69 (-4.08%) | $9.18 | $8.55 | 3.20 M | $1.39 B |
| 01/30/2025 | $8.86 | $9.01 (1.69%) | $9.23 | $8.55 | 5.92 M | $1.44 B |
| 01/29/2025 | $9.42 | $8.81 (-6.48%) | $9.68 | $8.80 | 4.34 M | $1.41 B |
| 01/28/2025 | $9.45 | $9.52 (0.74%) | $9.77 | $9.20 | 3.42 M | $1.52 B |
| 01/27/2025 | $9.09 | $9.32 (2.53%) | $9.63 | $9.09 | 4.51 M | $1.49 B |
| 01/24/2025 | $9.55 | $9.22 (-3.46%) | $9.80 | $9.06 | 4.42 M | $1.48 B |
| 01/23/2025 | $8.82 | $9.55 (8.28%) | $9.64 | $8.56 | 4.59 M | $1.53 B |
| 01/22/2025 | $8.75 | $8.83 (0.91%) | $9.14 | $8.64 | 3.31 M | $1.41 B |
| 01/21/2025 | $8.49 | $8.81 (3.77%) | $8.92 | $8.47 | 3.58 M | $1.41 B |
| 01/17/2025 | $8.58 | $8.40 (-2.1%) | $8.69 | $8.40 | 3.24 M | $1.34 B |
| 01/16/2025 | $8.54 | $8.53 (-0.12%) | $8.69 | $8.35 | 3.93 M | $1.37 B |
| 01/15/2025 | $8.75 | $8.55 (-2.29%) | $9.14 | $8.54 | 4.66 M | $1.37 B |
| 01/14/2025 | $8.76 | $8.51 (-2.85%) | $8.79 | $8.40 | 2.88 M | $1.36 B |
| 01/13/2025 | $8.88 | $8.61 (-3.04%) | $8.90 | $8.38 | 5.07 M | $1.38 B |
| 01/10/2025 | $9.45 | $9.32 (-1.38%) | $9.55 | $8.95 | 4.51 M | $1.49 B |
| 01/08/2025 | $10.47 | $9.61 (-8.21%) | $10.57 | $9.47 | 7.81 M | $1.54 B |
| 01/07/2025 | $9.95 | $10.82 (8.74%) | $11.55 | $9.88 | 15.02 M | $1.73 B |
| 01/06/2025 | $9.04 | $9.76 (7.96%) | $10.04 | $8.91 | 8.18 M | $1.56 B |
| 01/03/2025 | $8.57 | $8.85 (3.27%) | $8.87 | $8.52 | 3.18 M | $1.42 B |
| 01/02/2025 | $8.12 | $8.57 (5.54%) | $8.66 | $8.09 | 3.82 M | $1.37 B |
| 12/31/2024 | $8.02 | $8.04 (0.25%) | $8.17 | $7.85 | 2.66 M | $1.29 B |
| 12/30/2024 | $8.16 | $7.93 (-2.82%) | $8.20 | $7.62 | 3.78 M | $1.27 B |
| 12/27/2024 | $8.44 | $8.28 (-1.9%) | $8.67 | $8.19 | 3.06 M | $1.33 B |
| 12/26/2024 | $8.41 | $8.47 (0.71%) | $8.57 | $8.24 | 2.28 M | $1.36 B |
| 12/24/2024 | $8.66 | $8.51 (-1.73%) | $8.66 | $8.45 | 1.48 M | $1.36 B |
| 12/23/2024 | $8.70 | $8.64 (-0.69%) | $8.77 | $8.50 | 2.13 M | $1.38 B |
| 12/20/2024 | $8.59 | $8.70 (1.28%) | $8.89 | $8.37 | 6.09 M | $1.39 B |
| 12/19/2024 | $8.75 | $8.68 (-0.8%) | $8.92 | $8.51 | 3.57 M | $1.39 B |
| 12/18/2024 | $9.00 | $8.63 (-4.11%) | $9.19 | $8.50 | 3.84 M | $1.38 B |
| 12/17/2024 | $9.16 | $9.00 (-1.75%) | $9.26 | $8.91 | 2.83 M | $1.44 B |
| 12/16/2024 | $9.17 | $9.23 (0.65%) | $9.75 | $9.08 | 3.99 M | $1.48 B |
| 12/13/2024 | $9.00 | $9.11 (1.22%) | $9.29 | $8.88 | 3.22 M | $1.46 B |
| 12/12/2024 | $8.77 | $9.02 (2.85%) | $9.29 | $8.66 | 3.57 M | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
