NVAX: Novavax Inc.

As of Friday, September 19th, 2025

$ 8.71

+0.18 +2.11%

Open: 8.55
High: 8.82
Low: 8.52
Volume: 5,153,716
Previous Close on Thursday, September 18th, 2025

$ 8.53

+0.14 +1.67%

Open: 8.50
High: 8.64
Low: 8.36
Volume: 3,462,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 8.55 8.82 8.52 8.71 5,153,716 +0.18 +2.11
2025-09-18 8.50 8.64 8.36 8.53 3,462,792 +0.14 +1.67
2025-09-17 8.56 8.78 8.32 8.39 4,650,247 -0.17 -1.99
2025-09-16 8.15 8.67 8.08 8.56 6,145,398 +0.48 +5.94
2025-09-15 7.98 8.16 7.88 8.08 4,427,018 +0.10 +1.25
2025-09-12 8.21 8.29 7.83 7.98 7,143,075 -0.30 -3.62
2025-09-11 8.03 8.31 8.01 8.28 4,187,528 +0.32 +4.02
2025-09-10 8.01 8.19 7.90 7.96 2,968,603 0.00 0.00
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 8.82
On 2025-09-19		 7.88
On 2025-09-15		 0.73 9.15 8.78
On 2025-09-17		 8.36
On 2025-09-18		 -4.80 8.45
10D 8.82
On 2025-09-19		 7.63
On 2025-09-08		 0.81 10.25 8.31
On 2025-09-11		 7.83
On 2025-09-12		 -5.78 8.22
20D 8.82
On 2025-09-19		 7.23
On 2025-09-04		 1.08 14.15 8.08
On 2025-08-22		 7.23
On 2025-09-04		 -10.46 7.92
WTD 8.82
On 2025-09-19		 7.88
On 2025-09-15		 0.73 9.15 8.78
On 2025-09-17		 8.36
On 2025-09-18		 -4.80 8.45
MTD 8.82
On 2025-09-19		 7.23
On 2025-09-04		 1.24 16.60 8.31
On 2025-09-11		 7.83
On 2025-09-12		 -5.78 8.06
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

53.87 +0.66 +1.24 15,691,057
NVAX

Novavax Inc.

8.71 +0.18 +2.11 5,153,716