Novavax, Inc. NVAX
NASDAQ · United States · Health Technology
$10.60-0.21 (-1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.60 | -1.94% | $10.75 | $10.98 | $10.55 | 3.14M |
| 2026-09-30 | $10.81 | -0.09% | $10.85 | $11.10 | $10.54 | 4.56M |
| 2026-09-29 | $10.82 | +0.19% | $10.80 | $11.11 | $10.41 | 4.07M |
| 2026-09-28 | $10.80 | +1.60% | $10.50 | $10.98 | $10.26 | 4.46M |
| 2026-09-25 | $10.63 | +0.28% | $10.62 | $10.79 | $10.34 | 3.91M |
| 2026-09-24 | $10.60 | +0.47% | $10.43 | $10.85 | $10.38 | 4.35M |
| 2026-09-23 | $10.55 | -2.59% | $10.79 | $10.95 | $10.47 | 5.77M |
| 2026-09-22 | $10.83 | +4.03% | $10.39 | $11.09 | $10.15 | 7.58M |
| 2026-09-21 | $10.41 | +2.97% | $10.38 | $10.70 | $10.21 | 6.13M |
| 2026-09-18 | $10.11 | +1.10% | $9.89 | $10.15 | $9.76 | 11.14M |
| 2026-09-17 | $10.00 | +6.95% | $9.62 | $10.38 | $9.61 | 8.87M |
| 2026-09-16 | $9.35 | +1.30% | $9.35 | $9.41 | $9.16 | 2.85M |
| 2026-09-15 | $9.23 | -3.75% | $9.50 | $9.56 | $9.16 | 3.33M |
| 2026-09-14 | $9.59 | +1.80% | $9.38 | $9.60 | $9.14 | 3.36M |
| 2026-09-11 | $9.42 | +1.29% | $9.29 | $9.87 | $9.23 | 6.12M |
| 2026-09-10 | $9.30 | -5.58% | $9.64 | $9.68 | $9.11 | 5.89M |
| 2026-09-09 | $9.85 | -3.34% | $10.02 | $10.24 | $9.73 | 4.44M |
| 2026-09-08 | $10.19 | -0.29% | $10.10 | $10.36 | $9.75 | 4.23M |
| 2026-09-04 | $10.22 | -1.16% | $10.50 | $10.75 | $10.05 | 5.12M |
| 2026-09-03 | $10.34 | +0.19% | $10.42 | $10.48 | $9.90 | 6.23M |
| 2026-09-02 | $10.32 | +1.98% | $10.28 | $10.73 | $9.96 | 5.64M |
| 2026-09-01 | $10.12 | +8.00% | $9.20 | $10.26 | $9.19 | 10.04M |
| 2026-08-31 | $9.37 | +1.19% | $9.10 | $9.99 | $9.09 | 7.27M |
| 2026-08-28 | $9.26 | +2.32% | $9.18 | $9.34 | $8.89 | 4.21M |
| 2026-08-27 | $9.05 | -1.74% | $9.12 | $9.18 | $8.92 | 3.42M |
| 2026-08-26 | $9.21 | -2.44% | $9.33 | $9.44 | $9.13 | 3.51M |
| 2026-08-25 | $9.44 | +6.55% | $9.07 | $9.58 | $8.93 | 7.11M |
| 2026-08-24 | $8.86 | -0.89% | $8.87 | $8.98 | $8.26 | 5.58M |
| 2026-08-21 | $8.94 | +6.18% | $8.44 | $9.20 | $8.44 | 10.44M |
| 2026-08-20 | $8.42 | -4.21% | $8.50 | $8.66 | $8.02 | 5.98M |
| 2026-08-19 | $8.79 | +10.84% | $8.43 | $8.83 | $8.19 | 11.45M |
| 2026-08-18 | $7.93 | -1.73% | $7.97 | $8.08 | $7.84 | 2.02M |
| 2026-08-17 | $8.07 | +0.25% | $8.05 | $8.17 | $7.95 | 1.93M |
| 2026-08-14 | $8.05 | -1.11% | $8.13 | $8.13 | $7.92 | 2.28M |
| 2026-08-13 | $8.14 | +2.26% | $8.01 | $8.23 | $7.92 | 3.51M |
| 2026-08-12 | $7.96 | +0.13% | $7.91 | $7.99 | $7.83 | 2.54M |
| 2026-08-11 | $7.95 | +0.76% | $7.92 | $8.03 | $7.78 | 2.61M |
| 2026-08-10 | $7.89 | -0.75% | $7.89 | $7.96 | $7.70 | 3.23M |
| 2026-08-07 | $7.95 | +2.71% | $7.75 | $8.09 | $7.60 | 5.70M |
| 2026-08-06 | $7.74 | +0.52% | $7.83 | $7.91 | $7.53 | 4.90M |
| 2026-08-05 | $7.70 | +0.52% | $7.71 | $7.76 | $7.54 | 3.63M |
| 2026-08-04 | $7.66 | +3.37% | $7.49 | $7.70 | $7.46 | 3.25M |
| 2026-08-03 | $7.41 | +1.23% | $7.37 | $7.61 | $7.26 | 2.58M |
| 2026-07-31 | $7.32 | -1.61% | $7.44 | $7.49 | $7.22 | 3.41M |
| 2026-07-30 | $7.44 | +1.36% | $7.43 | $7.51 | $7.25 | 2.92M |
| 2026-07-29 | $7.34 | -0.41% | $7.29 | $7.47 | $7.24 | 2.32M |
| 2026-07-28 | $7.37 | -1.60% | $7.49 | $7.54 | $7.15 | 2.87M |
| 2026-07-27 | $7.49 | +0.40% | $7.76 | $7.82 | $7.49 | 3.32M |
| 2026-07-24 | $7.46 | -4.73% | $7.90 | $7.93 | $7.45 | 3.18M |
| 2026-07-23 | $7.83 | -1.01% | $7.83 | $7.91 | $7.72 | 2.39M |
| 2026-07-22 | $7.91 | -2.10% | $8.14 | $8.18 | $7.87 | 2.64M |
| 2026-07-21 | $8.08 | +2.54% | $7.91 | $8.13 | $7.87 | 2.53M |
| 2026-07-20 | $7.88 | -4.02% | $8.25 | $8.30 | $7.85 | 3.03M |
| 2026-07-17 | $8.21 | -0.36% | $8.13 | $8.29 | $8.06 | 2.27M |
| 2026-07-16 | $8.24 | -2.25% | $8.28 | $8.37 | $8.16 | 2.40M |
| 2026-07-15 | $8.43 | +0.12% | $8.40 | $8.50 | $8.26 | 2.54M |
| 2026-07-14 | $8.42 | -5.50% | $8.89 | $8.92 | $8.42 | 3.80M |
| 2026-07-13 | $8.91 | -4.50% | $9.13 | $9.27 | $8.81 | 3.86M |
| 2026-07-10 | $9.33 | -0.74% | $9.38 | $9.40 | $8.94 | 5.10M |
| 2026-07-09 | $9.40 | +0.53% | $9.45 | $9.69 | $9.34 | 2.72M |
| 2026-07-08 | $9.35 | -1.16% | $9.28 | $9.54 | $9.15 | 3.79M |
| 2026-07-07 | $9.46 | +1.18% | $9.34 | $9.48 | $8.89 | 4.52M |
| 2026-07-06 | $9.35 | -4.00% | $9.50 | $9.65 | $9.13 | 2.96M |
| 2026-07-02 | $9.74 | +2.96% | $9.56 | $10.12 | $9.45 | 4.85M |
| 2026-07-01 | $9.46 | +0.42% | $9.37 | $9.64 | $9.29 | 4.57M |
| 2026-06-30 | $9.42 | +0.64% | $9.33 | $9.77 | $9.28 | 3.98M |
| 2026-06-29 | $9.36 | +5.41% | $8.92 | $9.38 | $8.88 | 4.04M |
| 2026-06-26 | $8.88 | +3.74% | $8.53 | $8.94 | $8.53 | 8.41M |
| 2026-06-25 | $8.56 | -3.82% | $8.90 | $8.98 | $8.27 | 4.35M |
| 2026-06-24 | $8.90 | -1.11% | $9.15 | $9.36 | $8.86 | 3.51M |
| 2026-06-23 | $9.00 | 0.00% | $8.81 | $9.59 | $8.81 | 4.24M |
| 2026-06-22 | $9.00 | -1.42% | $9.16 | $9.37 | $8.97 | 3.71M |
| 2026-06-18 | $9.13 | -3.89% | $9.68 | $9.99 | $9.08 | 9.46M |
| 2026-06-17 | $9.50 | +3.26% | $9.19 | $9.72 | $9.12 | 3.90M |
| 2026-06-16 | $9.20 | -0.11% | $9.22 | $9.60 | $8.95 | 4.17M |
| 2026-06-15 | $9.21 | +3.72% | $9.17 | $9.38 | $9.07 | 3.57M |
| 2026-06-12 | $8.88 | -1.66% | $9.07 | $9.30 | $8.80 | 2.59M |
| 2026-06-11 | $9.03 | +5.49% | $8.54 | $9.09 | $8.45 | 3.57M |
| 2026-06-10 | $8.56 | -1.27% | $8.63 | $8.84 | $8.47 | 3.10M |
| 2026-06-09 | $8.67 | +0.58% | $8.75 | $8.86 | $8.35 | 4.59M |
| 2026-06-08 | $8.62 | -9.17% | $9.57 | $9.69 | $8.60 | 6.86M |
| 2026-06-05 | $9.49 | -6.87% | $9.97 | $10.13 | $9.26 | 4.58M |
| 2026-06-04 | $10.19 | -0.10% | $10.17 | $10.59 | $10.10 | 5.25M |
| 2026-06-03 | $10.20 | -0.10% | $10.14 | $10.32 | $9.94 | 3.09M |
| 2026-06-02 | $10.21 | -2.85% | $10.40 | $10.40 | $9.81 | 4.65M |
| 2026-06-01 | $10.51 | -4.19% | $10.83 | $10.88 | $10.50 | 4.68M |
| 2026-05-29 | $10.97 | +6.30% | $10.26 | $11.19 | $10.21 | 7.15M |
| 2026-05-28 | $10.32 | -6.94% | $10.91 | $10.93 | $10.12 | 7.44M |
| 2026-05-27 | $11.09 | +6.02% | $10.48 | $11.61 | $10.48 | 9.80M |
| 2026-05-26 | $10.46 | +13.57% | $9.38 | $10.52 | $9.38 | 8.32M |