NVAX: Novavax Inc.

As of Thursday, May 8th, 2025

$ 6.66

+0.71 +11.93%

Open: 7.19
High: 7.50
Low: 6.48
Volume: 36,713,555
Previous Close on Wednesday, May 7th, 2025

$ 5.95

-0.12 -1.98%

Open: 6.10
High: 6.11
Low: 5.92
Volume: 4,465,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 7.19 7.50 6.48 6.66 36,713,109 +0.71 +11.93
2025-05-07 6.10 6.11 5.92 5.95 4,465,356 -0.12 -1.98
2025-05-06 6.16 6.45 5.82 6.07 10,972,391 -0.20 -3.19
2025-05-05 6.41 6.61 6.26 6.27 3,640,473 -0.14 -2.18
2025-05-02 6.51 6.58 6.38 6.41 3,623,681 0.00 0.00
2025-05-01 6.65 6.66 6.28 6.41 5,443,793 -0.26 -3.90
2025-04-30 6.30 6.76 6.24 6.67 5,221,962 +0.25 +3.89
2025-04-29 6.61 6.71 6.39 6.42 5,049,797 -0.29 -4.25
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 7.50
On 2025-05-08		 5.82
On 2025-05-06		 0.25 3.90 6.61
On 2025-05-05		 5.82
On 2025-05-06		 -11.95 6.27
10D 7.50
On 2025-05-08		 5.82
On 2025-05-06		 -0.41 -5.80 7.35
On 2025-04-28		 5.82
On 2025-05-06		 -20.82 6.42
20D 7.81
On 2025-04-23		 5.01
On 2025-04-10		 -0.09 -1.33 7.81
On 2025-04-23		 5.82
On 2025-05-06		 -25.48 6.37
WTD 7.50
On 2025-05-08		 5.82
On 2025-05-06		 0.25 3.90 6.61
On 2025-05-05		 5.82
On 2025-05-06		 -11.95 6.24
MTD 7.50
On 2025-05-08		 5.82
On 2025-05-06		 -0.01 -0.15 6.66
On 2025-05-01		 5.82
On 2025-05-06		 -12.55 6.30
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NVAX

Novavax Inc.

6.66 +0.71 +11.93 36,713,555