FRA:NVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.93	0.93	0.93	0.93	0.93	-4.62%	-
Jun 25, 2026	0.98	0.98	0.98	0.98	0.98	2.09%	-
Jun 24, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Jun 23, 2026	0.96	0.96	0.96	0.96	0.96	-5.88%	-
Jun 22, 2026	1.02	1.02	1.02	1.02	1.02	5.70%	-
Jun 19, 2026	0.97	0.97	0.97	0.97	0.97	-1.03%	-
Jun 18, 2026	0.98	0.98	0.98	0.98	0.98	2.09%	-
Jun 17, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Jun 16, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	-
Jun 15, 2026	0.96	0.96	0.96	0.96	0.96	2.69%	-
Jun 12, 2026	0.93	0.93	0.93	0.93	0.93	3.33%	-
Jun 11, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	-
Jun 10, 2026	0.87	0.87	0.87	0.87	0.87	-10.82%	-
Jun 9, 2026	0.90	0.97	0.90	0.97	0.97	11.49%	478
Jun 8, 2026	0.87	0.87	0.87	0.87	0.87	-6.95%	-
Jun 5, 2026	0.94	0.94	0.94	0.94	0.94	-6.03%	-
Jun 4, 2026	1.00	1.00	1.00	1.00	1.00	-	-
Jun 3, 2026	1.00	1.00	1.00	1.00	1.00	2.05%	-
Jun 2, 2026	0.98	0.98	0.98	0.98	0.98	2.09%	-
Jun 1, 2026	0.96	0.96	0.96	0.96	0.96	-6.37%	-
May 29, 2026	0.98	1.02	0.98	1.02	1.02	2.51%	1,215
May 28, 2026	1.00	1.00	1.00	1.00	1.00	-7.87%	-
May 27, 2026	1.08	1.08	1.08	1.08	1.08	9.64%	-
May 26, 2026	0.99	0.99	0.99	0.99	0.99	1.03%	-
May 25, 2026	0.98	0.98	0.98	0.98	0.98	7.14%	-
May 22, 2026	0.91	0.91	0.91	0.91	0.91	5.20%	-
May 21, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
May 20, 2026	0.86	0.86	0.86	0.86	0.86	14.67%	-
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	-
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-9.30%	-
May 15, 2026	0.84	0.86	0.84	0.86	0.86	-3.91%	467
May 14, 2026	0.90	0.90	0.90	0.90	0.90	2.29%	-
May 13, 2026	0.88	0.88	0.88	0.88	0.88	-1.13%	-
May 12, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
May 11, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	-
May 7, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	-
May 6, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	-
May 5, 2026	0.89	0.89	0.89	0.89	0.89	4.73%	-
May 4, 2026	0.85	0.85	0.85	0.85	0.85	3.05%	-
Apr 30, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Apr 29, 2026	0.81	0.81	0.81	0.81	0.81	-8.47%	-
Apr 28, 2026	0.84	0.89	0.84	0.89	0.89	8.59%	1,200
Apr 27, 2026	0.82	0.82	0.82	0.82	0.82	3.16%	-
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	8.97%	-
Apr 23, 2026	0.73	0.73	0.73	0.73	0.73	-7.05%	-
Apr 22, 2026	0.72	0.78	0.72	0.78	0.78	9.09%	2,218
Apr 21, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Apr 20, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Apr 17, 2026	0.72	0.72	0.72	0.72	0.72	3.62%	-