Live Chat

Negocie Novavax NVAX

Gráfico Novavax ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:007.888.28.47.98.18.38.5

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 8.16 -0.11 -1.34% 8.27 8.47 7.71
3 de fev. de 2025 8.1 -0.17 -2.06% 8.27 8.9 8.03
27 de jan. de 2025 8.64 -0.53 -5.78% 9.17 9.73 8.47
20 de jan. de 2025 9.18 0.68 8.12% 8.49 9.76 8.41
13 de jan. de 2025 8.37 -0.25 -2.79% 8.61 9.11 8.32
6 de jan. de 2025 9.26 0.27 3.11% 8.98 11.46 8.84
30 de dez. de 2024 8.81 0.75 9.44% 8.05 8.84 7.72
23 de dez. de 2024 8.23 -0.42 -4.86% 8.65 8.71 8.16
16 de dez. de 2024 8.66 -0.6 -6.48% 9.26 9.66 8.32
9 de dez. de 2024 9.1 0.21 2.47% 8.88 9.26 8.59
2 de dez. de 2024 8.89 0.11 1.25% 8.78 9.51 8.09
25 de nov. de 2024 8.68 -0.08 -0.81% 8.75 9.46 8.43
18 de nov. de 2024 8.43 1 13.45% 7.43 8.59 7.35
11 de nov. de 2024 7.29 -2.61 -26.29% 9.89 10.3 6.75
4 de nov. de 2024 8.86 -0.23 -2.43% 9.08 9.44 8.36
28 de out. de 2024 9.31 -0.38 -3.93% 9.69 10.59 9.26
21 de out. de 2024 9.71 -0.39 -3.87% 10.1 10.3 9.48
14 de out. de 2024 10.14 -2.31 -18.56% 12.45 13.28 9.6
7 de out. de 2024 12.47 -1.04 -7.7% 13.51 13.71 12.3
30 de set. de 2024 13.56 0.32 2.41% 13.24 15.15 11.67
23 de set. de 2024 13.2 0.35 2.8% 12.84 14.09 11.86
16 de set. de 2024 12.88 -0.5 -3.74% 13.38 13.83 12.29
9 de set. de 2024 13.54 1.78 15.23% 11.75 13.97 11.06
2 de set. de 2024 11.61 -1.18 -9.23% 12.79 13.78 11.36
26 de ago. de 2024 12.37 0.62 5.36% 11.74 12.44 10.88
19 de ago. de 2024 11.92 -0.94 -7.31% 12.86 14.04 11.72
12 de ago. de 2024 12.92 1.52 13.43% 11.39 13.2 11.04
5 de ago. de 2024 11.58 1.11 10.7% 10.46 12.29 9.22
29 de jul. de 2024 11.72 -5.31 -31.19% 17.03 17.03 11.48
22 de jul. de 2024 17.02 2.91 20.62% 14.11 17.75 13.92
15 de jul. de 2024 13.78 0.34 2.6% 13.43 16.88 13.21
8 de jul. de 2024 13.04 1.25 10.6% 11.79 13.77 11.63
1 de jul. de 2024 11.84 -1.02 -7.94% 12.86 13.71 11.63
24 de jun. de 2024 12.61 -1.36 -9.68% 13.96 14.79 12.31
17 de jun. de 2024 13.95 -0.32 -2.18% 14.26 14.73 13.02
10 de jun. de 2024 14.35 -3.07 -17.58% 17.41 17.48 13.46
3 de jun. de 2024 18.15 3.11 20.75% 15.03 22.61 14.87
27 de mai. de 2024 15.06 -0.19 -1.25% 15.25 15.64 13.46
20 de mai. de 2024 15.42 2.5 19.44% 12.91 17.33 12.64
13 de mai. de 2024 12.97 3.17 32.34% 9.8 14.93 9.52
6 de mai. de 2024 8.86 3.97 81.18% 4.89 10.84 4.41
29 de abr. de 2024 4.91 0.75 18.31% 4.15 4.92 4.11
22 de abr. de 2024 4.06 0.08 2.26% 3.97 4.34 3.89
15 de abr. de 2024 3.96 -0.41 -9.18% 4.36 4.37 3.84
8 de abr. de 2024 4.27 -0.1 -2.07% 4.36 4.64 4.21
1 de abr. de 2024 4.39 -0.38 -7.78% 4.76 4.84 4.29
25 de mar. de 2024 4.76 0.08 1.92% 4.67 4.93 4.64
18 de mar. de 2024 4.69 -0.49 -9.46% 5.18 5.34 4.63
11 de mar. de 2024 5.26 -0.17 -2.96% 5.42 5.59 4.91
4 de mar. de 2024 5.42 -0.01 -0.19% 5.43 5.97 5.08
26 de fev. de 2024 5.36 0.08 1.51% 5.28 6.02 4.22
19 de fev. de 2024 5.28 1.12 26.92% 4.16 5.43 3.91
12 de fev. de 2024 4.12 0.03 0.73% 4.09 4.33 3.79
5 de fev. de 2024 4.02 0.22 6.06% 3.79 4.12 3.52
29 de jan. de 2024 3.91 -0.11 -2.74% 4.02 4.22 3.81
22 de jan. de 2024 4.04 0.02 0.49% 4.02 4.34 3.97
15 de jan. de 2024 4.02 -0.38 -8.43% 4.39 4.42 3.97
8 de jan. de 2024 4.57 -0.36 -7.31% 4.93 5.16 4.52
1 de jan. de 2024 4.97 0.2 4.41% 4.76 5.31 4.75
25 de dez. de 2023 4.8 -0.32 -6.07% 5.11 5.16 4.79
18 de dez. de 2023 5.02 -0.24 -4.39% 5.25 5.36 4.84
11 de dez. de 2023 5.38 -0.2 -3.42% 5.57 5.85 5.04
4 de dez. de 2023 5.54 -0.01 -0.19% 5.55 6.02 5.4
27 de nov. de 2023 5.54 0.08 1.46% 5.46 5.9 5.3
20 de nov. de 2023 5.55 -0.11 -1.77% 5.65 5.77 5.28
13 de nov. de 2023 5.71 -0.49 -7.76% 6.19 6.46 5.63
6 de nov. de 2023 6.21 -0.83 -11.79% 7.04 7.46 5.93
30 de out. de 2023 7.02 0.68 10.9% 6.33 7.44 6.33
23 de out. de 2023 6.34 -0.01 -0.16% 6.35 6.53 6.07
16 de out. de 2023 6.38 -0.64 -9.12% 7.02 7.17 5.98
9 de out. de 2023 7.02 -0.38 -5.01% 7.39 8.09 6.79
2 de out. de 2023 7.58 0.46 6.46% 7.12 8.11 6.71
25 de set. de 2023 7.21 0.32 4.64% 6.89 7.65 6.88
18 de set. de 2023 7.11 -0.57 -7.43% 7.68 7.81 6.7
11 de set. de 2023 7.69 -1.04 -11.82% 8.72 8.96 7.29
4 de set. de 2023 8.9 0.62 7.48% 8.28 10.26 8.28
28 de ago. de 2023 8.18 0.01 0.24% 8.16 8.99 7.98
21 de ago. de 2023 8.02 0.88 12.48% 7.13 9.56 6.96
14 de ago. de 2023 7.12 -0.06 -0.84% 7.18 7.59 6.98
7 de ago. de 2023 7.33 -0.5 -6.27% 7.82 8.78 6.82
31 de jul. de 2023 8.02 -0.17 -1.96% 8.18 9.3 7.83
24 de jul. de 2023 8.17 0.08 0.98% 8.09 8.35 7.79
17 de jul. de 2023 8.1 -0.43 -5.05% 8.53 8.69 7.66
10 de jul. de 2023 8.64 1.17 15.66% 7.47 10.14 7.44
3 de jul. de 2023 7.19 -0.19 -2.58% 7.38 7.56 6.88
26 de jun. de 2023 7.4 0.84 12.8% 6.56 7.8 6.49
19 de jun. de 2023 6.67 -1.32 -16.42% 7.98 8 6.59
12 de jun. de 2023 8.03 0.51 6.92% 7.51 8.48 7.44
5 de jun. de 2023 7.45 -0.23 -3% 7.68 8.17 7.06
29 de mai. de 2023 7.57 0.39 5.43% 7.18 8.13 7.06
22 de mai. de 2023 7.19 0.08 1.12% 7.11 8.23 6.61
15 de mai. de 2023 7.13 -1.06 -12.95% 8.19 8.47 7.08
8 de mai. de 2023 8.42 0.97 13.17% 7.44 11.32 7.24
1 de mai. de 2023 7.66 0.17 2.4% 7.48 8.07 6.91
24 de abr. de 2023 7.64 -0.94 -10.86% 8.57 8.61 7.28
17 de abr. de 2023 8.61 -0.54 -5.8% 9.14 9.65 7.99
10 de abr. de 2023 9.14 1 12.28% 8.14 9.5 7.61
3 de abr. de 2023 8.46 1.54 22.25% 6.92 8.92 6.82
27 de mar. de 2023 6.94 0.97 16.24% 5.97 7.11 5.79
20 de mar. de 2023 6.01 0.35 6.37% 5.65 6.34 5.59
13 de mar. de 2023 5.92 -0.58 -8.79% 6.49 7.2 5.67
6 de mar. de 2023 6.51 -1 -13.32% 7.51 7.67 6.24
27 de fev. de 2023 7.67 -1.1 -12.55% 8.77 9.37 6.69
20 de fev. de 2023 8.77 -1.04 -10.52% 9.8 9.83 8.61
13 de fev. de 2023 9.98 0.09 1.01% 9.88 10.25 9.48
6 de fev. de 2023 9.84 -1.17 -10.63% 11.01 11.4 9.45
30 de jan. de 2023 11.21 0.23 2.09% 10.98 12.48 10.1
23 de jan. de 2023 11.23 -0.5 -4.27% 11.73 12.59 10.71
16 de jan. de 2023 11.51 -0.53 -4.41% 12.04 13.64 11.31
9 de jan. de 2023 12.24 0.57 4.88% 11.67 13.05 10.89
2 de jan. de 2023 10.97 0.12 1.1% 10.85 11.99 9.69
26 de dez. de 2022 10.25 0.83 8.92% 9.41 10.51 8.71
19 de dez. de 2022 9.58 -1.41 -12.83% 10.99 11.04 9.49
12 de dez. de 2022 10.98 -5.41 -33.01% 16.39 18.5 9.46
5 de dez. de 2022 16.41 -0.02 -0.07% 16.42 17.89 15.8
28 de nov. de 2022 16.47 0.05 0.36% 16.41 17.97 15.47
21 de nov. de 2022 16.37 -2.59 -13.67% 18.96 19.37 16.27
14 de nov. de 2022 19.57 -5.32 -21.38% 24.89 25.59 19.29
7 de nov. de 2022 24.96 5.66 29.32% 19.3 25.1 18.13
31 de out. de 2022 19.25 -3.74 -16.27% 22.99 25.19 18.61
24 de out. de 2022 22.88 4.09 21.83% 18.78 24.57 18.28
17 de out. de 2022 19.19 -0.43 -2.2% 19.62 21.03 16.78
10 de out. de 2022 19.6 3.52 21.89% 16.08 21.8 15.91
3 de out. de 2022 16.18 -2.06 -11.3% 18.24 19.7 16.16
26 de set. de 2022 18.02 -2.93 -13.95% 20.94 21.9 17.76
19 de set. de 2022 20.89 -8.72 -29.43% 29.6 29.82 20.41
12 de set. de 2022 30.13 -1.54 -4.84% 31.66 33.28 29.44
5 de set. de 2022 31.54 1.69 5.69% 29.84 31.98 28.09
29 de ago. de 2022 30.25 -4.5 -12.93% 34.74 37.17 30.24
22 de ago. de 2022 35.13 -0.15 -0.4% 35.27 37.81 34.43
15 de ago. de 2022 35.98 -5.96 -14.2% 41.93 43.91 35.68
8 de ago. de 2022 41.27 -18 -30.37% 59.27 62.53 37.95
1 de ago. de 2022 59.92 5.92 10.96% 54 62.99 52.64
25 de jul. de 2022 54.37 0.35 0.66% 54.01 58.53 51.9
18 de jul. de 2022 54.5 -0.4 -0.72% 54.89 64.19 51.15
11 de jul. de 2022 53.89 -20.27 -27.34% 74.16 74.16 47.44
4 de jul. de 2022 75.62 19.7 35.22% 55.92 76.43 55.49
27 de jun. de 2022 56.75 5.5 10.73% 51.25 57.4 48.62
20 de jun. de 2022 51.3 9.96 24.12% 41.33 51.77 40.09
13 de jun. de 2022 39.88 0.88 2.25% 39 41.98 34.79
6 de jun. de 2022 40.4 -4.51 -10.05% 44.91 51.83 38.92
30 de mai. de 2022 44.64 -9.48 -17.52% 54.12 57.28 41.02
23 de mai. de 2022 54.89 1.79 3.39% 53.09 56.38 44.26
16 de mai. de 2022 52.98 1.98 3.9% 50.99 60.41 47.38
9 de mai. de 2022 51.59 -4.58 -8.16% 56.17 60.07 41.21
2 de mai. de 2022 57.19 11.22 24.43% 45.96 62.56 45.09
25 de abr. de 2022 44.87 -1.33 -2.86% 46.19 52.29 41.96
18 de abr. de 2022 46.51 -11.82 -20.27% 58.33 59.02 45.93
11 de abr. de 2022 58.16 -0.82 -1.38% 58.97 63.03 56.47
4 de abr. de 2022 60.32 -14.67 -19.57% 74.99 77.31 56.57
28 de mar. de 2022 73.88 -1.35 -1.79% 75.22 82.21 71
21 de mar. de 2022 74.05 -8 -9.74% 82.04 85.35 73.2
14 de mar. de 2022 82.23 9.71 13.38% 72.52 85.5 67.9
7 de mar. de 2022 73.01 1.6 2.24% 71.41 79.99 65.75
28 de fev. de 2022 71.68 -8.7 -10.83% 80.38 90.93 70.66
21 de fev. de 2022 81.71 1.7 2.13% 80 82.39 69.8
14 de fev. de 2022 81.8 -6.02 -6.85% 87.81 88.73 78.71
7 de fev. de 2022 90.33 0.92 1.02% 89.41 101.33 79.26
31 de jan. de 2022 89.29 -0.41 -0.46% 89.7 98.78 84.84
24 de jan. de 2022 82.92 4.01 5.08% 78.91 87.41 65.4
17 de jan. de 2022 84.56 -20.96 -19.87% 105.52 107.29 84.39
10 de jan. de 2022 110.8 -14.44 -11.53% 125.23 137.51 102.46
3 de jan. de 2022 126.52 -16.86 -11.76% 143.37 144.95 112.52
27 de dez. de 2021 142.89 -17.72 -11.03% 160.6 175.75 141.5
20 de dez. de 2021 177.36 -58.16 -24.7% 235.52 236.06 172.46
13 de dez. de 2021 217.5 49.31 29.31% 168.19 220.36 156.43
6 de dez. de 2021 166.62 21.19 14.57% 145.43 187.74 138.2
29 de nov. de 2021 160.38 -65.62 -29.04% 226 226.31 155.9
22 de nov. de 2021 217.5 15.71 7.78% 201.79 221.51 185.27
15 de nov. de 2021 191.99 20.62 12.03% 171.37 196.78 165.46
8 de nov. de 2021 169.91 9.4 5.86% 160.5 174.77 160.13
1 de nov. de 2021 159.07 2.35 1.5% 156.71 200.4 146.05
25 de out. de 2021 148.82 15.84 11.91% 132.97 155.46 130.04
18 de out. de 2021 134.42 -25.89 -16.15% 160.3 173.12 125.19
11 de out. de 2021 161.8 1.7 1.06% 160.1 174.32 159.27
4 de out. de 2021 163.91 -5.94 -3.5% 169.85 183.5 158
27 de set. de 2021 181.65 -65.35 -26.46% 247 247 154.05
20 de set. de 2021 248.1 22.59 10.02% 225.5 260.38 222
13 de set. de 2021 237.28 -8.89 -3.62% 246.17 247.25 223
6 de set. de 2021 241.97 -14.03 -5.49% 256 277.63 240.15
30 de ago. de 2021 251.3 25.18 11.13% 226.12 261.24 223
23 de ago. de 2021 226.56 -5.5 -2.37% 232.05 249.05 222
16 de ago. de 2021 230.55 -17.08 -6.9% 247.63 248.14 215.85
9 de ago. de 2021 256.85 64.35 33.42% 192.5 259.87 191.07
2 de ago. de 2021 189.75 7.88 4.33% 181.86 246.49 177.19
26 de jul. de 2021 178.56 -22.1 -11.01% 200.65 204.66 172
19 de jul. de 2021 203.11 15.52 8.27% 187.59 230.77 186.74
12 de jul. de 2021 186.68 -0.89 -0.48% 187.57 191.3 176
5 de jul. de 2021 188.46 -26.01 -12.13% 214.47 221.59 176
28 de jun. de 2021 217.05 22.61 11.62% 194.44 222.28 187.31
21 de jun. de 2021 189.9 15.74 9.03% 174.16 202.18 173.11
14 de jun. de 2021 173.36 -53.39 -23.55% 226.75 229.2 168.75
7 de jun. de 2021 209.55 24.2 13.05% 185.35 214.25 181.96
31 de mai. de 2021 183.02 35.9 24.4% 147.12 186.08 141
24 de mai. de 2021 147.55 4.55 3.18% 143 156.8 142.55
17 de mai. de 2021 142.6 11.59 8.85% 131 151.35 128.4
10 de mai. de 2021 130.84 -37.91 -22.47% 168.75 171.5 117
3 de mai. de 2021 175.89 -59.62 -25.32% 235.51 238.05 155
26 de abr. de 2021 236.72 30.34 14.7% 206.38 263.37 203.5
19 de abr. de 2021 207.8 -8.69 -4.02% 216.49 227.74 200.01

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.05

Spread (%)

0.6127 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

8.25

Fechamento anterior

8.12

Alta/baixa em 52 semanas

3.84 - 22.61

Capitalização de mercado

1311915008

Ações em circulação

160184992

Data dos rendimentos (Próxima)

2019-05-10

Rendim Divid

2019-05-10

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-2.18

Saiba mais sobre este instrumento

Novavax Novavax Inc
Novavax, Inc., a biotechnology company, that promotes improved health by discovering, developing, and commercializing vaccines to protect against serious infectious diseases. It offers vaccine platform that combines a recombinant protein approach, nanoparticle technology, and its patented Matrix-M adjuvant to enhance the immune response. It focuses on urgent health challenges, which is evaluating vaccines for COVID-19, influenza, and COVID-19 influenza combination. The company is commercializing a COVID-19 vaccine, NVX-CoV2373 under the brand names of Nuvaxovid, Covovax, and Novavax COVID-19 Vaccine, adjuvanted for adult and adolescent populations as a primary series and for both homologous and heterologous booster indications. It is also developing R21/Matrix-M adjuvant malaria vaccine. Novavax, Inc. was incorporated in 1987 and is headquartered in Gaithersburg, Maryland.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat