NVAX: Novavax Inc.

As of Friday, August 22nd, 2025

$ 7.84

+0.21 +2.75%

Open: 7.74
High: 8.08
Low: 7.61
Volume: 8,386,542
Previous Close on Thursday, August 21st, 2025

$ 7.63

-1.11 -12.70%

Open: 8.11
High: 8.12
Low: 7.57
Volume: 20,945,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 7.74 8.08 7.61 7.84 8,386,542 +0.21 +2.75
2025-08-21 8.11 8.12 7.57 7.63 20,945,656 -1.11 -12.70
2025-08-20 8.72 9.20 8.55 8.74 6,424,731 -0.78 -8.19
2025-08-19 9.63 9.90 9.39 9.52 4,388,952 -0.19 -1.96
2025-08-18 10.00 10.64 9.67 9.71 9,401,988 +0.13 +1.36
2025-08-15 9.48 9.89 9.27 9.58 7,156,395 +0.15 +1.59
2025-08-14 8.70 9.65 8.59 9.43 8,695,811 +0.58 +6.55
2025-08-13 8.46 9.10 8.46 8.85 7,144,453 +0.37 +4.36
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 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -1.74 -18.16 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -28.88 8.69
10D 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -0.53 -6.33 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -28.88 8.78
20D 10.64
On 2025-08-18		 6.36
On 2025-08-01		 0.37 4.95 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -28.88 8.02
WTD 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -1.74 -18.16 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -28.88 8.69
MTD 10.64
On 2025-08-18		 6.36
On 2025-08-01		 1.19 17.89 10.64
On 2025-08-18		 7.57
On 2025-08-21		 -28.88 8.29
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NVAX

Novavax Inc.

7.84 +0.21 +2.75 8,386,542