Novavax

NVAX
🏛️ usa →
8.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.59 10.30 9.40 10.28 6.3M
2022-12-29 9.12 10.54 9.12 9.72 9.4M
2022-12-28 8.78 9.18 8.75 9.06 5.0M
2022-12-27 9.55 9.64 8.78 8.86 6.9M
2022-12-23 10.25 10.54 9.56 9.66 4.4M
2022-12-22 10.23 10.33 9.69 10.27 4.4M
2022-12-21 10.47 10.76 10.15 10.38 4.9M
2022-12-20 10.15 10.99 10.11 10.52 6.9M
2022-12-19 11.11 11.30 9.87 10.32 7.4M
2022-12-16 9.58 11.16 9.36 11.03 38.7M
2022-12-15 14.16 14.16 11.11 11.32 38.7M
2022-12-14 17.00 18.22 16.65 17.23 5.1M
2022-12-13 17.25 18.55 16.83 17.21 6.7M
2022-12-12 16.75 16.88 16.01 16.37 2.5M
2022-12-09 17.43 17.61 16.49 16.51 2.6M
2022-12-08 17.28 17.82 16.40 17.32 3.9M
2022-12-07 16.78 17.79 16.74 17.22 3.3M
2022-12-06 17.50 17.52 15.84 16.78 4.6M
2022-12-05 16.44 17.96 16.43 17.61 6.8M
2022-12-02 16.50 16.55 15.53 16.52 6.2M
2022-12-01 16.44 17.51 16.31 16.85 4.4M
2022-11-30 16.88 17.21 15.56 16.49 6.7M
2022-11-29 16.97 18.06 16.36 16.83 7.2M
2022-11-28 16.47 17.39 16.41 16.64 3.4M
2022-11-25 16.76 17.03 16.32 16.54 2.1M
2022-11-23 17.05 17.69 16.63 17.03 3.7M
2022-11-22 18.71 18.82 16.49 16.92 6.4M
2022-11-21 19.37 19.51 18.57 18.95 2.8M
2022-11-18 21.35 21.35 19.36 19.66 3.6M
2022-11-17 20.80 21.29 20.32 20.79 2.7M
2022-11-16 23.26 23.35 21.02 21.47 3.9M
2022-11-15 24.02 25.66 23.14 23.22 4.5M
2022-11-14 24.92 25.40 23.03 23.08 4.6M
2022-11-11 21.70 25.17 21.40 25.04 5.7M
2022-11-10 19.81 22.44 19.25 22.14 7.1M
2022-11-09 19.68 21.98 18.56 18.63 6.3M
2022-11-08 18.66 20.30 18.57 19.65 4.6M
2022-11-07 19.52 20.10 18.22 19.43 4.0M
2022-11-04 20.77 20.88 18.67 19.40 3.9M
2022-11-03 19.09 21.62 18.66 20.17 5.4M
2022-11-02 21.92 22.50 20.43 20.50 3.7M
2022-11-01 22.92 25.30 21.85 22.00 5.2M
2022-10-31 22.88 23.42 22.20 22.27 3.0M
2022-10-28 22.03 23.13 21.70 23.02 2.8M
2022-10-27 23.04 23.39 22.12 22.29 4.1M
2022-10-26 22.55 24.65 22.40 22.81 5.5M
2022-10-25 20.82 22.79 20.82 22.58 6.4M
2022-10-24 19.35 20.94 18.42 20.81 4.7M
2022-10-21 17.27 19.46 17.27 19.34 8.1M
2022-10-20 18.00 18.44 16.84 17.18 4.5M
2022-10-19 18.37 19.70 17.76 17.93 8.0M
2022-10-18 20.85 21.18 18.44 18.62 5.2M
2022-10-17 20.06 20.88 19.73 20.32 4.5M
2022-10-14 21.50 21.59 19.57 19.67 6.0M
2022-10-13 19.23 21.79 18.67 21.28 7.8M
2022-10-12 19.21 20.35 17.63 20.24 8.5M
2022-10-11 17.70 21.87 16.91 18.97 17.2M
2022-10-10 16.45 18.29 16.00 17.78 6.9M
2022-10-07 17.62 17.90 16.23 16.30 4.4M
2022-10-06 18.57 19.25 17.61 18.08 2.5M
2022-10-05 18.76 19.02 17.40 18.70 3.7M
2022-10-04 19.17 19.76 18.83 19.40 3.1M
2022-10-03 18.35 18.94 17.11 18.60 3.5M
2022-09-30 18.50 19.60 18.16 18.20 3.8M
2022-09-29 19.39 19.41 17.85 18.57 4.2M
2022-09-28 20.09 20.59 19.17 19.61 4.2M
2022-09-27 19.73 21.64 19.49 20.04 9.6M
2022-09-26 20.85 21.97 18.79 18.87 5.6M
2022-09-23 21.84 22.37 20.46 21.00 5.3M
2022-09-22 24.63 24.65 21.81 22.44 10.8M
2022-09-21 27.65 27.87 25.84 25.87 3.1M
2022-09-20 27.56 29.48 27.20 27.46 3.7M
2022-09-19 29.82 29.94 27.35 28.43 4.9M
2022-09-16 31.70 32.41 30.28 30.41 4.2M
2022-09-15 31.89 33.37 31.61 32.55 3.1M
2022-09-14 31.15 32.91 30.26 32.55 3.6M
2022-09-13 31.00 31.48 29.50 30.78 4.5M
2022-09-12 32.03 33.06 31.40 33.00 3.7M
2022-09-09 30.54 32.05 30.20 31.72 2.8M
2022-09-08 29.46 30.76 29.33 30.28 3.7M
2022-09-07 28.46 30.72 28.25 30.62 3.8M
2022-09-06 30.33 30.33 28.40 28.53 4.7M
2022-09-02 32.34 32.34 30.33 30.39 3.6M
2022-09-01 32.87 32.93 30.69 31.95 4.8M
2022-08-31 35.71 36.19 32.61 33.04 4.6M
2022-08-30 36.68 37.26 34.90 35.22 3.0M
2022-08-29 34.92 37.27 34.56 36.27 3.2M
2022-08-26 37.24 37.81 34.77 35.20 2.8M
2022-08-25 37.25 37.88 35.52 37.25 2.6M
2022-08-24 36.73 37.91 35.91 37.07 2.7M
2022-08-23 35.88 36.77 34.57 36.55 3.3M
2022-08-22 35.64 36.64 34.65 35.47 3.7M
2022-08-19 36.65 37.45 35.80 36.22 4.0M
2022-08-18 39.75 39.75 36.89 37.18 5.9M
2022-08-17 42.10 42.65 39.26 39.37 5.8M
2022-08-16 42.23 44.02 41.38 42.88 4.9M
2022-08-15 42.48 43.16 40.62 42.30 4.7M
2022-08-12 41.16 43.06 40.57 41.47 5.0M
2022-08-11 41.61 44.63 40.25 40.34 7.0M
2022-08-10 40.13 41.93 38.16 41.36 9.6M
2022-08-09 39.98 44.40 38.80 40.28 27.3M
2022-08-08 60.82 62.75 56.84 57.25 9.6M
2022-08-05 60.90 61.51 58.59 60.27 3.5M
2022-08-04 61.30 63.24 60.01 61.93 3.3M
2022-08-03 59.09 62.58 58.69 61.11 4.4M
2022-08-02 53.25 59.20 53.06 57.46 4.5M
2022-08-01 53.77 56.28 52.81 53.92 3.5M
2022-07-29 57.00 58.28 54.13 54.51 3.9M
2022-07-28 55.84 57.20 52.12 57.11 4.1M
2022-07-27 56.84 56.84 53.60 56.41 4.4M
2022-07-26 55.40 58.73 54.14 56.55 4.9M
2022-07-25 54.10 56.23 53.09 55.51 3.8M
2022-07-22 59.17 59.92 54.24 54.85 4.5M
2022-07-21 59.25 61.67 58.00 58.95 5.6M
2022-07-20 57.91 64.50 57.30 59.57 11.6M
2022-07-19 52.72 59.70 51.88 58.00 13.7M
2022-07-18 55.80 56.70 51.27 51.97 7.1M
2022-07-15 52.05 54.83 47.68 54.43 13.7M
2022-07-14 66.86 68.44 50.05 51.62 30.1M
2022-07-13 68.50 73.64 67.50 69.95 7.5M
2022-07-12 64.21 71.97 63.41 69.76 8.7M
2022-07-11 74.09 75.33 66.94 67.15 8.7M
2022-07-08 72.03 76.77 70.64 76.12 8.7M
2022-07-07 62.81 73.56 62.54 73.14 9.8M
2022-07-06 64.28 66.30 61.79 63.54 5.9M
2022-07-05 56.76 64.59 55.70 64.29 7.2M
2022-07-01 52.13 57.56 50.88 57.15 6.4M
2022-06-30 51.77 52.98 49.29 51.43 3.6M
2022-06-29 49.90 53.12 48.90 51.85 4.1M
2022-06-28 52.56 54.88 50.25 51.06 4.8M
2022-06-27 51.91 55.47 50.16 53.82 5.3M
2022-06-24 51.78 52.04 48.51 51.67 4.8M
2022-06-23 45.48 51.90 44.76 51.81 6.4M
2022-06-22 39.73 46.61 39.38 45.48 6.7M
2022-06-21 41.00 43.45 40.56 41.37 4.2M
2022-06-17 37.74 41.31 37.67 40.24 7.6M
2022-06-16 39.87 40.30 36.06 37.66 5.0M
2022-06-15 37.60 42.10 37.50 41.23 5.7M
2022-06-14 36.75 39.50 35.33 38.71 5.7M
2022-06-13 38.90 40.20 34.88 36.28 7.3M
2022-06-10 41.35 42.95 39.01 40.62 9.8M
2022-06-09 48.10 50.86 41.11 41.48 18.2M
2022-06-08 52.31 52.95 46.15 50.11 27.0M
2022-06-07 47.09 59.33 47.09 58.05 1.9M
2022-06-06 45.31 48.62 43.58 47.54 7.6M
2022-06-03 50.50 50.60 41.10 44.76 23.3M
2022-06-02 52.80 56.35 50.73 55.97 3.4M
2022-06-01 55.69 57.49 52.18 53.64 3.7M
2022-05-31 54.34 57.46 53.13 55.33 8.3M
2022-05-27 47.06 56.52 46.19 55.29 7.5M
2022-05-26 45.86 47.69 44.84 47.07 2.7M
2022-05-25 46.90 47.50 44.44 46.13 3.2M
2022-05-24 50.35 50.35 45.86 46.54 3.4M
2022-05-23 53.00 53.70 50.65 51.40 3.0M
2022-05-20 55.71 56.91 48.75 53.42 7.2M
2022-05-19 52.91 60.57 52.67 58.43 5.3M
2022-05-18 50.54 53.25 49.60 52.11 3.1M
2022-05-17 49.06 52.32 47.55 51.95 3.6M
2022-05-16 51.50 53.50 47.89 48.00 3.5M
2022-05-13 49.42 52.75 48.52 51.89 6.1M
2022-05-12 42.33 48.02 41.33 47.98 6.7M
2022-05-11 52.53 52.79 42.60 42.92 8.7M
2022-05-10 42.10 55.44 41.74 53.86 13.8M
2022-05-09 57.35 60.37 52.74 53.26 5.9M
2022-05-06 58.66 58.78 54.03 57.30 3.5M
2022-05-05 61.99 63.23 57.36 58.66 3.9M
2022-05-04 59.22 62.74 56.02 62.73 6.5M
2022-05-03 53.50 58.91 52.22 58.89 8.0M
2022-05-02 44.90 53.79 44.68 53.75 8.7M
2022-04-29 45.95 52.48 44.90 45.07 7.7M
2022-04-28 46.98 47.73 42.13 44.27 4.4M
2022-04-27 47.29 48.88 45.60 46.46 3.2M
2022-04-26 50.00 50.98 47.01 47.42 3.2M
2022-04-25 46.44 50.47 46.25 50.21 4.8M
2022-04-22 47.25 49.18 46.03 46.65 5.6M
2022-04-21 54.21 54.65 48.71 48.80 4.8M
2022-04-20 53.99 56.95 51.78 53.69 5.3M
2022-04-19 53.20 55.39 50.24 54.59 5.0M
2022-04-18 58.90 59.20 53.85 55.16 4.5M
2022-04-14 61.39 63.38 58.25 58.55 3.9M
2022-04-13 58.32 62.96 57.42 62.17 3.4M
2022-04-12 58.05 61.44 57.56 58.10 4.1M
2022-04-11 58.62 61.19 56.67 57.54 3.6M
2022-04-08 59.66 63.55 58.49 60.63 3.6M
2022-04-07 61.91 62.82 56.80 59.50 4.4M
2022-04-06 64.81 65.15 59.19 62.44 5.2M
2022-04-05 74.48 75.00 64.64 65.23 6.7M
2022-04-04 74.98 77.65 73.50 75.29 2.6M
2022-04-01 73.30 76.28 72.55 74.32 2.5M
2022-03-31 76.40 76.40 72.90 73.65 2.3M
2022-03-30 79.70 82.30 74.52 74.75 3.2M
2022-03-29 74.63 80.24 73.58 78.83 4.3M
2022-03-28 74.77 78.13 71.01 73.85 3.1M
2022-03-25 81.38 81.41 73.23 74.13 4.0M
2022-03-24 80.10 82.41 77.03 81.45 3.2M
2022-03-23 83.00 83.54 79.00 80.18 2.8M
2022-03-22 78.06 85.37 75.36 83.80 4.5M
2022-03-21 82.88 83.70 77.10 78.56 3.7M
2022-03-18 80.10 85.60 79.41 82.30 5.5M
2022-03-17 77.65 82.22 75.76 79.23 4.0M
2022-03-16 74.43 78.55 72.52 77.49 4.1M
2022-03-15 73.40 74.28 68.11 73.80 3.8M
2022-03-14 72.55 83.25 70.50 71.93 6.5M
2022-03-11 78.56 80.48 72.56 72.99 3.0M
2022-03-10 77.50 79.70 75.32 77.77 2.8M
2022-03-09 74.00 79.90 73.88 79.07 3.3M
2022-03-08 67.48 74.77 65.90 72.79 4.4M
2022-03-07 70.00 74.54 65.82 69.73 5.1M
2022-03-04 79.21 82.00 70.91 71.72 4.1M
2022-03-03 85.48 85.61 79.24 80.53 2.8M
2022-03-02 83.93 87.07 79.10 86.39 4.2M
2022-03-01 79.46 91.00 79.00 83.74 7.2M
2022-02-28 80.97 83.50 77.62 83.37 4.2M
2022-02-25 79.11 82.08 75.42 81.63 2.9M
2022-02-24 69.81 79.95 69.50 79.95 5.1M
2022-02-23 80.66 80.98 72.58 73.49 4.1M
2022-02-22 79.36 82.67 77.11 79.39 3.1M
2022-02-18 83.88 84.94 78.77 81.89 2.9M
2022-02-17 85.93 88.82 82.62 83.44 2.7M
2022-02-16 85.58 86.97 82.83 86.55 3.1M
2022-02-15 81.57 88.88 80.80 87.13 4.5M
2022-02-14 86.91 88.70 79.99 80.11 5.1M
2022-02-11 90.16 94.36 88.21 90.44 4.1M
2022-02-10 87.18 95.34 86.40 88.00 4.9M
2022-02-09 84.08 92.35 83.50 91.79 5.3M
2022-02-08 85.02 87.40 79.36 83.45 9.1M
2022-02-07 90.36 101.39 89.40 94.80 6.5M
2022-02-04 88.31 91.65 87.50 89.33 3.3M
2022-02-03 88.79 92.95 86.51 88.49 4.2M
2022-02-02 93.29 94.09 84.97 89.44 6.0M
2022-02-01 97.45 98.82 91.85 95.18 7.2M
2022-01-31 87.30 94.70 85.06 93.70 10.4M
2022-01-28 75.41 83.05 70.55 82.92 7.8M
2022-01-27 81.23 81.58 71.71 72.92 4.6M
2022-01-26 80.79 87.53 77.72 79.18 8.1M
2022-01-25 78.46 87.20 75.44 77.21 7.6M
2022-01-24 81.12 81.12 66.38 79.47 13.0M
2022-01-21 87.36 91.00 84.55 84.65 5.8M
2022-01-20 94.72 98.40 89.12 90.36 7.5M
2022-01-19 100.15 103.57 91.70 92.33 6.1M
2022-01-18 107.30 107.53 98.00 98.44 6.6M
2022-01-14 101.19 112.49 101.10 110.82 9.8M
2022-01-13 126.70 128.85 111.25 112.38 7.6M
2022-01-12 131.15 135.69 127.64 130.17 3.5M
2022-01-11 134.46 134.97 128.04 130.68 4.1M
2022-01-10 126.20 137.66 124.20 134.99 6.2M
2022-01-07 121.51 132.57 119.02 126.70 6.4M
2022-01-06 123.77 125.80 112.52 121.50 6.3M
2022-01-05 137.55 139.60 118.54 122.41 8.1M
2022-01-04 140.00 141.77 134.20 138.45 4.7M
2022-01-03 144.03 145.20 135.40 142.90 6.6M