FRA:NVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-1.92%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	-1.43%	-
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	2.94%	-
Nov 28, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	-
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Nov 25, 2025	0.42	0.42	0.42	0.42	0.41	3.45%	-
Nov 24, 2025	0.41	0.41	0.41	0.41	0.40	-0.98%	-
Nov 21, 2025	0.41	0.41	0.41	0.41	0.40	-11.26%	-
Nov 20, 2025	0.46	0.46	0.46	0.46	0.45	2.67%	-
Nov 19, 2025	0.45	0.45	0.45	0.45	0.44	-0.44%	-
Nov 18, 2025	0.45	0.45	0.45	0.45	0.44	0.89%	-
Nov 17, 2025	0.45	0.45	0.45	0.45	0.44	1.36%	-
Nov 14, 2025	0.44	0.44	0.44	0.44	0.43	-3.49%	-
Nov 13, 2025	0.46	0.46	0.46	0.46	0.45	-14.39%	-
Nov 12, 2025	0.54	0.54	0.54	0.54	0.53	-	-
Nov 11, 2025	0.54	0.54	0.54	0.54	0.53	-	-
Nov 10, 2025	0.54	0.54	0.54	0.54	0.53	-1.83%	-
Nov 7, 2025	0.55	0.55	0.55	0.55	0.54	-1.80%	-
Nov 6, 2025	0.56	0.56	0.56	0.56	0.55	0.91%	-
Nov 5, 2025	0.55	0.55	0.55	0.55	0.54	-5.98%	-
Nov 4, 2025	0.59	0.59	0.59	0.59	0.58	-2.50%	-
Nov 3, 2025	0.60	0.60	0.60	0.60	0.59	0.84%	-
Oct 31, 2025	0.60	0.60	0.60	0.60	0.59	0.85%	-
Oct 30, 2025	0.59	0.59	0.59	0.59	0.58	-1.67%	-
Oct 29, 2025	0.60	0.60	0.60	0.60	0.59	0.84%	-
Oct 28, 2025	0.60	0.60	0.60	0.60	0.59	-2.46%	-
Oct 27, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	-