Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVAX.US
7.34-0.28(-3.61%)(czas lokalny: 08.01.2026 16:00)Novavax Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7.45 | 7.51 | 7.31 | 7.34 | 125 170 | 0 |
| 07.01.2026 | 7.48 | 7.75 | 7.45 | 7.62 | 140 583 | 0 |
| 06.01.2026 | 7.23 | 7.66 | 7.23 | 7.43 | 209 024 | 0 |
| 05.01.2026 | 7.12 | 7.36 | 7.11 | 7.25 | 183 788 | 0 |
| 02.01.2026 | 6.79 | 7.19 | 6.79 | 7.13 | 198 516 | 0 |
| 31.12.2025 | 6.70 | 6.74 | 6.60 | 6.72 | 127 911 | 0 |
| 30.12.2025 | 6.76 | 6.83 | 6.68 | 6.71 | 209 469 | 0 |
| 29.12.2025 | 6.79 | 6.87 | 6.72 | 6.83 | 149 633 | 0 |
| 26.12.2025 | 6.88 | 6.89 | 6.77 | 6.82 | 119 939 | 0 |
| 24.12.2025 | 6.78 | 7.00 | 6.78 | 6.94 | 1 411 112 | 0 |
| 23.12.2025 | 6.82 | 6.89 | 6.74 | 6.81 | 113 419 | 0 |
| 22.12.2025 | 6.69 | 6.97 | 6.69 | 6.89 | 129 818 | 0 |
| 19.12.2025 | 6.67 | 6.87 | 6.66 | 6.67 | 161 413 | 0 |
| 18.12.2025 | 6.60 | 6.72 | 6.56 | 6.69 | 157 323 | 0 |
| 17.12.2025 | 6.53 | 6.76 | 6.50 | 6.54 | 193 501 | 0 |
| 16.12.2025 | 6.51 | 6.60 | 6.37 | 6.54 | 160 075 | 0 |
| 15.12.2025 | 6.58 | 6.61 | 6.50 | 6.59 | 185 784 | 0 |
| 12.12.2025 | 6.71 | 6.71 | 6.43 | 6.57 | 170 500 | 0 |
| 11.12.2025 | 6.70 | 6.84 | 6.65 | 6.69 | 141 602 | 0 |
| 10.12.2025 | 6.64 | 6.79 | 6.57 | 6.74 | 138 168 | 0 |
| 09.12.2025 | 6.74 | 6.86 | 6.60 | 6.66 | 187 933 | 0 |
| 08.12.2025 | 7.02 | 7.03 | 6.66 | 6.79 | 137 422 | 0 |
| 05.12.2025 | 6.88 | 6.91 | 6.77 | 6.90 | 172 972 | 0 |
| 04.12.2025 | 6.81 | 6.87 | 6.73 | 6.87 | 111 815 | 0 |
| 03.12.2025 | 6.60 | 6.85 | 6.59 | 6.83 | 173 192 | 0 |
| 02.12.2025 | 6.71 | 6.73 | 6.56 | 6.59 | 131 366 | 0 |
| 01.12.2025 | 6.83 | 6.91 | 6.68 | 6.70 | 113 934 | 0 |
| 28.11.2025 | 7.00 | 7.06 | 6.91 | 7.05 | 79 003 | 0 |
| 26.11.2025 | 6.77 | 6.97 | 6.74 | 6.95 | 143 433 | 0 |
| 25.11.2025 | 6.64 | 6.76 | 6.61 | 6.70 | 117 254 | 0 |
| 24.11.2025 | 6.45 | 6.64 | 6.43 | 6.63 | 159 804 | 0 |
| 21.11.2025 | 6.32 | 6.54 | 6.25 | 6.46 | 252 214 | 0 |
| 20.11.2025 | 6.45 | 6.60 | 6.21 | 6.22 | 263 538 | 0 |
| 19.11.2025 | 6.61 | 6.80 | 6.27 | 6.34 | 964 780 | 0 |
| 18.11.2025 | 6.66 | 6.71 | 6.52 | 6.54 | 685 092 | 0 |
| 17.11.2025 | 6.91 | 6.97 | 6.70 | 6.80 | 745 416 | 0 |
| 14.11.2025 | 6.93 | 7.15 | 6.92 | 6.98 | 593 496 | 0 |
| 13.11.2025 | 7.10 | 7.34 | 7.03 | 7.07 | 1 174 026 | 0 |
| 12.11.2025 | 7.39 | 7.46 | 7.13 | 7.20 | 955 662 | 0 |
| 11.11.2025 | 7.14 | 7.53 | 7.09 | 7.45 | 552 566 | 0 |
| 10.11.2025 | 7.56 | 7.57 | 7.08 | 7.12 | 994 243 | 0 |
| 07.11.2025 | 7.46 | 7.63 | 7.29 | 7.45 | 902 973 | 0 |
| 06.11.2025 | 7.43 | 7.89 | 7.40 | 7.58 | 602 069 | 0 |
| 05.11.2025 | 7.55 | 7.83 | 7.51 | 7.70 | 826 308 | 0 |
| 04.11.2025 | 7.66 | 7.86 | 7.50 | 7.51 | 774 369 | 0 |
| 03.11.2025 | 8.38 | 8.38 | 7.88 | 7.92 | 611 892 | 0 |
| 31.10.2025 | 8.34 | 8.54 | 8.29 | 8.40 | 589 671 | 0 |
| 30.10.2025 | 8.26 | 8.65 | 8.26 | 8.42 | 303 952 | 0 |
| 29.10.2025 | 8.46 | 8.57 | 8.28 | 8.40 | 143 599 | 0 |
| 28.10.2025 | 8.71 | 8.73 | 8.41 | 8.53 | 134 237 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
