FRA:NVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Feb 19, 2026	0.49	0.49	0.49	0.49	0.49	9.95%	-
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	0.91%	-
Feb 17, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Feb 16, 2026	0.44	0.44	0.44	0.44	0.44	1.38%	-
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.36%	-
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	1.85%	-
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-4.00%	-
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	-
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	3.24%	-
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	-
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-0.92%	-
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	-2.69%	-
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	6.70%	-
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-5.00%	-
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-1.78%	-
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	-
Jan 27, 2026	0.45	0.45	0.45	0.45	0.45	-5.51%	-
Jan 26, 2026	0.43	0.47	0.43	0.47	0.47	6.79%	2,000
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-2.21%	-
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	3.20%	-
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	-
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	0.93%	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-7.30%	-
Jan 16, 2026	0.42	0.47	0.42	0.47	0.47	14.78%	100
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	-
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	2.59%	-
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-4.46%	-
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-0.98%	-
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-1.44%	-
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	-
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	-1.43%	-
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	1.94%	-
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	-2.83%	-
Dec 30, 2025	0.41	0.42	0.41	0.42	0.42	1.92%	50
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-6.31%	-
Dec 23, 2025	0.43	0.44	0.43	0.44	0.44	3.26%	73
Dec 22, 2025	0.43	0.43	0.43	0.43	0.43	4.37%	10
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	0.98%	8,296
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	0.99%	-
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-1.94%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	-
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	1.99%	-
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-1.47%	-