NVAX: Novavax Inc.

As of Friday, August 21st, 2026

$ 8.94

+0.52 +6.18%

Open: 8.44
High: 9.20
Low: 8.44
Volume: 10,431,861
Previous Close on Thursday, August 20th, 2026

$ 8.42

-0.37 -4.21%

Open: 8.50
High: 8.66
Low: 8.02
Volume: 5,966,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 8.44 9.20 8.44 8.94 10,431,861 +0.52 +6.18
2026-08-20 8.50 8.66 8.02 8.42 5,966,738 -0.37 -4.21
2026-08-19 8.43 8.83 8.19 8.79 11,275,420 +0.86 +10.84
2026-08-18 7.97 8.08 7.84 7.93 2,010,289 -0.14 -1.73
2026-08-17 8.05 8.17 7.95 8.07 1,919,146 +0.02 +0.25
2026-08-14 8.13 8.13 7.92 8.05 2,264,087 -0.09 -1.11
2026-08-13 8.01 8.23 7.92 8.14 3,492,488 +0.18 +2.26
2026-08-12 7.91 7.99 7.83 7.96 2,519,297 +0.01 +0.13
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 9.20
On 2026-08-21		 7.84
On 2026-08-18		 0.89 11.06 8.83
On 2026-08-19		 8.02
On 2026-08-20		 -9.17 8.43
10D 9.20
On 2026-08-21		 7.70
On 2026-08-10		 0.99 12.45 8.83
On 2026-08-19		 8.02
On 2026-08-20		 -9.17 8.21
20D 9.20
On 2026-08-21		 7.15
On 2026-07-28		 1.48 19.84 8.83
On 2026-08-19		 8.02
On 2026-08-20		 -9.17 7.88
WTD 9.20
On 2026-08-21		 7.84
On 2026-08-18		 0.89 11.06 8.83
On 2026-08-19		 8.02
On 2026-08-20		 -9.17 8.43
MTD 9.20
On 2026-08-21		 7.26
On 2026-08-03		 1.62 22.13 8.83
On 2026-08-19		 8.02
On 2026-08-20		 -9.17 8.04
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

77.93 +0.05 +0.06 107,988
NVAX

Novavax Inc.

8.94 +0.52 +6.18 10,431,861