NVAX: Novavax Inc.

As of Friday, May 22nd, 2026

$ 9.21

+0.23 +2.56%

Open: 8.94
High: 9.23
Low: 8.92
Volume: 4,423,865
Previous Close on Thursday, May 21st, 2026

$ 8.98

-0.29 -3.13%

Open: 9.15
High: 9.24
Low: 8.94
Volume: 3,333,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 8.94 9.23 8.92 9.21 4,423,865 +0.23 +2.56
2026-05-21 9.15 9.24 8.94 8.98 3,333,138 -0.29 -3.13
2026-05-20 8.97 9.46 8.93 9.27 4,838,845 +0.37 +4.16
2026-05-19 8.76 8.96 8.64 8.90 2,986,106 -0.03 -0.34
2026-05-18 9.22 9.33 8.71 8.93 4,800,164 -0.13 -1.43
2026-05-15 9.13 9.33 8.93 9.06 4,001,622 -0.29 -3.10
2026-05-14 9.15 9.37 8.86 9.35 4,549,668 +0.12 +1.30
2026-05-13 9.43 9.51 9.16 9.23 5,001,142 -0.39 -4.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.46
On 2026-05-20		 8.64
On 2026-05-19		 0.15 1.66 9.33
On 2026-05-18		 8.64
On 2026-05-19		 -7.40 9.06
10D 10.74
On 2026-05-11		 8.64
On 2026-05-19		 -0.90 -8.90 10.74
On 2026-05-11		 8.64
On 2026-05-19		 -19.55 9.21
20D 10.75
On 2026-05-08		 7.71
On 2026-04-29		 0.99 12.04 10.75
On 2026-05-08		 8.64
On 2026-05-19		 -19.63 8.84
WTD 9.46
On 2026-05-20		 8.64
On 2026-05-19		 0.15 1.66 9.33
On 2026-05-18		 8.64
On 2026-05-19		 -7.40 9.06
MTD 10.75
On 2026-05-08		 7.81
On 2026-05-05		 1.29 16.21 10.75
On 2026-05-08		 8.64
On 2026-05-19		 -19.63 9.06
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

66.44 +2.26 +3.52 92,134
GOVT

iShares U.S. Treasury Bond ETF

22.65 +0.02 +0.09 6,303,218
SCHX

Schwab U.S. Large-Cap ETF

29.33 +0.13 +0.45 15,077,888
NVAX

Novavax Inc.

9.21 +0.23 +2.56 4,423,865