Loading live market data…

Novavax, Inc.

NASDAQ:NVAX

$8.42 USD

-$0.49 (-5.5%)

Volume
3.8M
Average Volume
4.86M
Market Capitalization
$1.38B
P/E Ratio
-15.59
Dividend Yield
0.00%
Price Target
$18.00
Year High
$11.97
Year Low
$6.20
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.48
Date Opening Price Closing Price %Chg Volume
2026-07-14 $8.90 $8.42 -5.39% 3.8M
2026-07-13 $9.13 $8.91 -2.41% 3.86M
2026-07-10 $9.38 $9.33 -0.53% 5.1M
2026-07-09 $9.45 $9.40 -0.53% 2.72M
2026-07-08 $9.28 $9.35 0.75% 3.79M
2026-07-07 $9.34 $9.46 1.28% 4.52M
2026-07-06 $9.50 $9.35 -1.58% 2.96M
2026-07-02 $9.56 $9.74 1.88% 4.85M
2026-07-01 $9.37 $9.46 0.96% 4.57M
2026-06-30 $9.33 $9.42 0.96% 3.98M
2026-06-29 $8.92 $9.36 4.93% 4.04M
2026-06-26 $8.53 $8.88 4.10% 8.41M
2026-06-25 $8.90 $8.56 -3.82% 4.37M
2026-06-24 $9.15 $8.90 -2.73% 3.51M
2026-06-23 $8.81 $9.00 2.16% 4.24M
2026-06-22 $9.16 $9.00 -1.75% 3.71M
2026-06-18 $9.68 $9.13 -5.68% 9.46M
2026-06-17 $9.19 $9.50 3.37% 3.9M
2026-06-16 $9.22 $9.20 -0.22% 4.17M
2026-06-15 $9.17 $9.21 0.44% 3.57M
2026-06-12 $9.07 $8.88 -2.09% 2.59M
2026-06-11 $8.54 $9.03 5.74% 3.57M
2026-06-10 $8.63 $8.56 -0.81% 3.1M
2026-06-09 $8.75 $8.67 -0.91% 4.59M
2026-06-08 $9.57 $8.62 -9.93% 6.86M
2026-06-05 $9.97 $9.49 -4.81% 4.58M
2026-06-04 $10.17 $10.19 0.20% 5.25M
2026-06-03 $10.14 $10.20 0.59% 3.09M
2026-06-02 $10.40 $10.21 -1.83% 4.65M
2026-06-01 $10.83 $10.51 -2.95% 4.68M
2026-05-29 $10.26 $10.97 6.92% 7.16M
2026-05-28 $10.91 $10.32 -5.41% 7.44M
2026-05-27 $10.48 $11.09 5.82% 9.8M
2026-05-26 $9.38 $10.46 11.51% 8.32M
2026-05-22 $8.94 $9.21 3.02% 4.43M
2026-05-21 $9.15 $8.98 -1.86% 3.59M
2026-05-20 $8.97 $9.27 3.34% 4.95M
2026-05-19 $8.76 $8.90 1.60% 2.99M
2026-05-18 $9.22 $8.93 -3.15% 4.84M
2026-05-15 $9.13 $9.06 -0.77% 4.07M
2026-05-14 $9.15 $9.35 2.19% 4.61M
2026-05-13 $9.43 $9.23 -2.12% 5.17M
2026-05-12 $9.23 $9.62 4.23% 6.14M
2026-05-11 $10.56 $9.50 -10.04% 10.34M
2026-05-08 $9.36 $10.11 8.01% 13.35M
2026-05-07 $9.67 $9.23 -4.55% 9.2M
2026-05-06 $8.56 $9.36 9.35% 16.48M
2026-05-05 $8.10 $8.10 0.00% 3.63M
2026-05-04 $8.03 $8.03 0.00% 3.5M
2026-05-01 $7.90 $8.04 1.77% 3.11M
2026-04-30 $8.01 $7.93 -1.00% 2.82M
2026-04-29 $7.83 $7.97 1.79% 2.87M
2026-04-28 $8.08 $7.92 -1.98% 3.29M
2026-04-27 $8.17 $8.07 -1.22% 2.66M
2026-04-24 $8.21 $8.22 0.12% 1.79M
2026-04-23 $8.43 $8.15 -3.32% 3.58M
2026-04-22 $8.54 $8.45 -1.05% 3.52M
2026-04-21 $8.67 $8.49 -2.08% 3.96M
2026-04-20 $8.73 $8.67 -0.69% 2.84M
2026-04-17 $8.96 $8.84 -1.34% 2.47M
2026-04-16 $8.78 $8.64 -1.59% 2.01M
2026-04-15 $8.38 $8.69 3.70% 2.96M
2026-04-14 $8.17 $8.39 2.69% 3.3M
2026-04-13 $8.08 $8.11 0.37% 2.77M
2026-04-10 $8.52 $8.12 -4.69% 3.45M
2026-04-09 $8.41 $8.54 1.55% 2.31M
2026-04-08 $8.57 $8.42 -1.75% 3.73M
2026-04-07 $7.80 $7.98 2.31% 2.37M
2026-04-06 $7.78 $7.97 2.44% 2.8M
2026-04-02 $7.70 $7.70 0.00% 4.66M
2026-04-01 $8.19 $8.02 -2.08% 2.79M
2026-03-31 $8.27 $8.14 -1.57% 6M
2026-03-30 $8.41 $8.09 -3.80% 4.15M
2026-03-27 $8.84 $8.45 -4.41% 3.94M
2026-03-26 $9.01 $8.95 -0.67% 3.07M
2026-03-25 $9.39 $9.34 -0.53% 2.71M
2026-03-24 $9.52 $9.26 -2.73% 3.18M
2026-03-23 $9.64 $9.72 0.83% 5.3M
2026-03-20 $9.84 $9.62 -2.24% 5.68M
2026-03-19 $9.72 $9.74 0.21% 3.88M
2026-03-18 $10.63 $10.01 -5.83% 3.91M
2026-03-17 $10.05 $10.64 5.87% 6.11M
2026-03-16 $10.42 $10.08 -3.26% 3.35M
2026-03-13 $10.42 $10.24 -1.73% 2.86M
2026-03-12 $10.78 $10.30 -4.45% 3.61M
2026-03-11 $10.70 $10.80 0.93% 5.18M
2026-03-10 $10.57 $10.69 1.14% 3.61M
2026-03-09 $9.79 $10.55 7.76% 5.57M
2026-03-06 $9.75 $9.98 2.36% 3.88M
2026-03-05 $9.56 $9.99 4.50% 4.56M