Novavax, Inc. NVAX
8.53 USD -0.23 (-2.68%)
Regular-session close
8.51 -0.02 -0.18%
After hours · Nov 13, 7:54 PM ET
8.35 Day range 8.79
6.22 52-week range 12.82
- YTD
- +26.86%
- 1 year
- +20.75%
NVAX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.77 | 8.78 | 8.35 | 8.52 | -0.24 | -2.74% | 4,634,603 |
| Nov 12, 2026 | 9.70 | 9.74 | 8.75 | 8.76 | -1.22 | -12.22% | 6,953,107 |
| Nov 11, 2026 | 10.28 | 10.36 | 9.90 | 9.98 | -0.22 | -2.16% | 5,892,699 |
| Nov 10, 2026 | 10.61 | 10.71 | 10.07 | 10.20 | -0.69 | -6.34% | 8,514,770 |
| Nov 9, 2026 | 10.83 | 11.19 | 10.42 | 10.89 | +0.11 | +1.02% | 8,491,763 |
| Nov 6, 2026 | 10.06 | 10.93 | 10.00 | 10.78 | +1.00 | +10.22% | 6,285,100 |
| Nov 5, 2026 | 10.34 | 10.68 | 9.39 | 9.78 | -0.87 | -8.17% | 8,215,800 |
| Nov 4, 2026 | 10.01 | 10.67 | 9.84 | 10.65 | +0.97 | +10.02% | 6,032,200 |
| Nov 3, 2026 | 9.56 | 9.95 | 9.45 | 9.68 | +0.15 | +1.57% | 3,463,500 |
| Nov 2, 2026 | 10.11 | 10.38 | 9.49 | 9.53 | -0.55 | -5.46% | 4,086,200 |
| Oct 30, 2026 | 10.27 | 10.65 | 9.92 | 10.08 | -0.39 | -3.72% | 4,061,000 |
| Oct 29, 2026 | 10.19 | 10.62 | 10.19 | 10.47 | +0.15 | +1.45% | 2,793,400 |
| Oct 28, 2026 | 9.79 | 10.34 | 9.74 | 10.32 | +0.30 | +2.99% | 4,745,400 |
| Oct 27, 2026 | 9.37 | 10.10 | 8.95 | 10.02 | +0.62 | +6.60% | 6,769,200 |
| Oct 26, 2026 | 9.56 | 9.88 | 9.26 | 9.40 | -0.30 | -3.09% | 4,941,100 |
| Oct 23, 2026 | 9.84 | 9.93 | 9.62 | 9.70 | -0.29 | -2.90% | 4,415,600 |
| Oct 22, 2026 | 10.79 | 10.87 | 9.56 | 9.99 | -1.02 | -9.26% | 12,251,500 |
| Oct 21, 2026 | 11.39 | 11.46 | 10.99 | 11.01 | -0.42 | -3.67% | 5,440,600 |
| Oct 20, 2026 | 10.75 | 11.57 | 10.55 | 11.43 | +0.61 | +5.64% | 6,526,400 |
| Oct 19, 2026 | 11.20 | 11.99 | 10.76 | 10.82 | -0.44 | -3.91% | 6,206,000 |
| Oct 16, 2026 | 12.71 | 12.84 | 11.11 | 11.26 | -1.56 | -12.17% | 9,891,800 |
| Oct 15, 2026 | 12.50 | 13.25 | 12.18 | 12.82 | +0.18 | +1.42% | 7,366,900 |
| Oct 14, 2026 | 12.69 | 13.34 | 12.57 | 12.64 | -0.18 | -1.40% | 8,545,800 |
| Oct 13, 2026 | 12.44 | 13.13 | 12.21 | 12.82 | +0.16 | +1.26% | 8,395,500 |
| Oct 12, 2026 | 12.61 | 12.96 | 12.19 | 12.66 | -0.09 | -0.71% | 8,501,800 |
| Oct 9, 2026 | 11.17 | 13.04 | 11.03 | 12.75 | +1.74 | +15.80% | 19,026,400 |
| Oct 8, 2026 | 11.01 | 11.18 | 10.76 | 11.01 | -0.21 | -1.87% | 6,208,300 |
| Oct 7, 2026 | 11.01 | 11.75 | 10.90 | 11.22 | -0.10 | -0.88% | 8,381,200 |
| Oct 6, 2026 | 12.35 | 13.33 | 10.88 | 11.32 | -1.24 | -9.87% | 19,413,000 |
| Oct 5, 2026 | 10.47 | 13.39 | 10.28 | 12.56 | +2.10 | +20.08% | 28,701,900 |
| Oct 2, 2026 | 10.80 | 10.86 | 10.33 | 10.46 | -0.14 | -1.32% | 4,023,000 |
| Oct 1, 2026 | 10.75 | 10.98 | 10.55 | 10.60 | -0.21 | -1.94% | 3,147,200 |
| Sep 30, 2026 | 10.85 | 11.10 | 10.54 | 10.81 | -0.01 | -0.09% | 4,564,400 |
| Sep 29, 2026 | 10.80 | 11.11 | 10.41 | 10.82 | +0.02 | +0.19% | 4,069,300 |
| Sep 28, 2026 | 10.50 | 10.98 | 10.26 | 10.80 | +0.17 | +1.60% | 4,455,800 |
| Sep 25, 2026 | 10.62 | 10.79 | 10.34 | 10.63 | +0.03 | +0.28% | 3,909,900 |
| Sep 24, 2026 | 10.43 | 10.85 | 10.38 | 10.60 | +0.05 | +0.47% | 4,353,200 |
| Sep 23, 2026 | 10.79 | 10.95 | 10.47 | 10.55 | -0.28 | -2.59% | 5,767,200 |
| Sep 22, 2026 | 10.39 | 11.09 | 10.15 | 10.83 | +0.42 | +4.03% | 7,578,400 |
| Sep 21, 2026 | 10.38 | 10.70 | 10.21 | 10.41 | +0.30 | +2.97% | 6,131,800 |
| Sep 18, 2026 | 9.89 | 10.15 | 9.76 | 10.11 | +0.11 | +1.10% | 11,143,300 |
| Sep 17, 2026 | 9.62 | 10.38 | 9.61 | 10.00 | +0.65 | +6.95% | 8,873,000 |
| Sep 16, 2026 | 9.35 | 9.41 | 9.16 | 9.35 | +0.12 | +1.30% | 2,847,700 |
| Sep 15, 2026 | 9.50 | 9.56 | 9.16 | 9.23 | -0.36 | -3.75% | 3,328,500 |
| Sep 14, 2026 | 9.38 | 9.60 | 9.14 | 9.59 | +0.17 | +1.80% | 3,364,900 |
| Sep 11, 2026 | 9.29 | 9.87 | 9.23 | 9.42 | +0.12 | +1.29% | 6,115,700 |
| Sep 10, 2026 | 9.64 | 9.68 | 9.11 | 9.30 | -0.55 | -5.58% | 5,887,700 |
| Sep 9, 2026 | 10.02 | 10.24 | 9.73 | 9.85 | -0.34 | -3.34% | 4,437,500 |
| Sep 8, 2026 | 10.10 | 10.36 | 9.75 | 10.19 | -0.03 | -0.29% | 4,228,900 |
| Sep 4, 2026 | 10.50 | 10.75 | 10.05 | 10.22 | -0.12 | -1.16% | 5,123,200 |
| Sep 3, 2026 | 10.42 | 10.48 | 9.90 | 10.34 | +0.02 | +0.19% | 6,226,600 |
| Sep 2, 2026 | 10.28 | 10.73 | 9.96 | 10.32 | +0.20 | +1.98% | 5,635,800 |
| Sep 1, 2026 | 9.20 | 10.26 | 9.19 | 10.12 | +0.75 | +8.00% | 10,040,600 |
| Aug 31, 2026 | 9.10 | 9.99 | 9.09 | 9.37 | +0.11 | +1.19% | 7,266,500 |
| Aug 28, 2026 | 9.18 | 9.34 | 8.89 | 9.26 | +0.21 | +2.32% | 4,209,800 |
| Aug 27, 2026 | 9.12 | 9.18 | 8.92 | 9.05 | -0.16 | -1.74% | 3,422,800 |
| Aug 26, 2026 | 9.33 | 9.44 | 9.13 | 9.21 | -0.23 | -2.44% | 3,507,700 |
| Aug 25, 2026 | 9.07 | 9.58 | 8.93 | 9.44 | +0.58 | +6.55% | 7,107,600 |
| Aug 24, 2026 | 8.87 | 8.98 | 8.26 | 8.86 | -0.08 | -0.89% | 5,579,200 |
| Aug 21, 2026 | 8.44 | 9.20 | 8.44 | 8.94 | +0.52 | +6.18% | 10,441,300 |
| Aug 20, 2026 | 8.50 | 8.66 | 8.02 | 8.42 | -0.37 | -4.21% | 5,976,500 |
| Aug 19, 2026 | 8.43 | 8.83 | 8.19 | 8.79 | +0.86 | +10.84% | 11,451,100 |
| Aug 18, 2026 | 7.97 | 8.08 | 7.84 | 7.93 | -0.14 | -1.73% | 2,015,500 |
| Aug 17, 2026 | 8.05 | 8.17 | 7.95 | 8.07 | +0.02 | +0.25% | 1,928,300 |
| Aug 14, 2026 | 8.13 | 8.13 | 7.92 | 8.05 | -0.09 | -1.11% | 2,279,600 |
65 days, newest first. Daily bars as drawn on the NVAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.