Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
9.61
-0.40 (-4.00%)
Mar 19, 2026, 10:11 AM EDT - Market open
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.63 | 10.80 | 10.00 | 10.01 | 10.01 | -5.92% | 3,869,264 |
| Mar 17, 2026 | 10.05 | 10.94 | 10.03 | 10.64 | 10.64 | 5.56% | 6,063,645 |
| Mar 16, 2026 | 10.42 | 10.47 | 9.95 | 10.08 | 10.08 | -1.51% | 3,316,529 |
| Mar 13, 2026 | 10.42 | 10.61 | 10.13 | 10.24 | 10.24 | -0.63% | 2,845,868 |
| Mar 12, 2026 | 10.78 | 10.81 | 10.27 | 10.30 | 10.30 | -4.63% | 3,597,735 |
| Mar 11, 2026 | 10.70 | 11.05 | 10.45 | 10.80 | 10.80 | 1.03% | 5,175,713 |
| Mar 10, 2026 | 10.57 | 10.82 | 10.44 | 10.69 | 10.69 | 1.33% | 3,582,107 |
| Mar 9, 2026 | 9.79 | 10.72 | 9.79 | 10.55 | 10.55 | 5.71% | 5,514,585 |
| Mar 6, 2026 | 9.75 | 10.05 | 9.53 | 9.98 | 9.98 | -0.10% | 3,774,710 |
| Mar 5, 2026 | 9.56 | 10.03 | 9.53 | 9.99 | 9.99 | 1.01% | 4,557,320 |
| Mar 4, 2026 | 9.68 | 10.11 | 9.14 | 9.89 | 9.89 | 4.21% | 5,075,558 |
| Mar 3, 2026 | 9.75 | 10.06 | 9.40 | 9.49 | 9.49 | -6.13% | 4,941,929 |
| Mar 2, 2026 | 9.78 | 10.34 | 9.70 | 10.11 | 10.11 | -0.30% | 4,189,617 |
| Feb 27, 2026 | 11.15 | 11.15 | 9.81 | 10.14 | 10.14 | -9.38% | 10,243,355 |
| Feb 26, 2026 | 9.83 | 11.97 | 9.70 | 11.19 | 11.19 | 17.42% | 23,919,407 |
| Feb 25, 2026 | 9.52 | 9.74 | 9.29 | 9.53 | 9.53 | 0.74% | 4,201,607 |
| Feb 24, 2026 | 9.35 | 9.77 | 9.31 | 9.46 | 9.46 | 1.07% | 2,919,379 |
| Feb 23, 2026 | 9.14 | 9.60 | 9.10 | 9.36 | 9.36 | 1.74% | 2,961,446 |
| Feb 20, 2026 | 9.06 | 9.53 | 9.04 | 9.20 | 9.20 | -0.27% | 3,416,865 |
| Feb 19, 2026 | 8.70 | 9.31 | 8.53 | 9.23 | 9.23 | 6.16% | 3,957,205 |
| Feb 18, 2026 | 8.65 | 8.85 | 8.57 | 8.69 | 8.69 | 0.46% | 1,768,700 |
| Feb 17, 2026 | 8.51 | 8.85 | 8.50 | 8.65 | 8.65 | -0.57% | 2,289,062 |
| Feb 13, 2026 | 8.55 | 8.91 | 8.48 | 8.70 | 8.70 | 3.33% | 3,218,881 |
| Feb 12, 2026 | 8.97 | 9.19 | 8.25 | 8.42 | 8.42 | -6.13% | 4,112,369 |
| Feb 11, 2026 | 8.91 | 9.28 | 8.54 | 8.97 | 8.97 | 2.51% | 5,041,522 |
| Feb 10, 2026 | 8.69 | 9.02 | 8.60 | 8.75 | 8.75 | 0.57% | 3,718,352 |
| Feb 9, 2026 | 8.19 | 8.73 | 8.02 | 8.70 | 8.70 | 5.45% | 4,000,524 |
| Feb 6, 2026 | 8.01 | 8.31 | 7.85 | 8.25 | 8.25 | 4.83% | 3,250,544 |
| Feb 5, 2026 | 8.17 | 8.32 | 7.84 | 7.87 | 7.87 | -4.84% | 4,159,441 |
| Feb 4, 2026 | 8.42 | 8.62 | 8.16 | 8.27 | 8.27 | -1.19% | 3,499,392 |
| Feb 3, 2026 | 8.64 | 8.85 | 8.09 | 8.37 | 8.37 | -3.68% | 3,775,317 |
| Feb 2, 2026 | 8.67 | 8.87 | 8.44 | 8.69 | 8.69 | -1.75% | 3,331,897 |
| Jan 30, 2026 | 9.22 | 9.29 | 8.65 | 8.85 | 8.85 | -6.30% | 5,015,977 |
| Jan 29, 2026 | 9.25 | 9.60 | 9.23 | 9.44 | 9.44 | 2.28% | 4,492,924 |
| Jan 28, 2026 | 9.74 | 9.94 | 9.16 | 9.23 | 9.23 | -6.01% | 5,322,463 |
| Jan 27, 2026 | 9.75 | 10.20 | 9.62 | 9.82 | 9.82 | 1.97% | 6,801,047 |
| Jan 26, 2026 | 9.32 | 10.02 | 9.25 | 9.63 | 9.63 | 5.02% | 6,846,553 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.15 | 9.17 | 9.17 | -5.95% | 7,589,644 |
| Jan 22, 2026 | 9.86 | 10.13 | 9.50 | 9.75 | 9.75 | -1.52% | 9,392,765 |
| Jan 21, 2026 | 8.28 | 9.98 | 8.20 | 9.90 | 9.90 | 20.73% | 16,572,711 |
| Jan 20, 2026 | 8.22 | 8.75 | 7.98 | 8.20 | 8.20 | 2.37% | 11,870,548 |
| Jan 16, 2026 | 7.77 | 8.33 | 7.73 | 8.01 | 8.01 | 2.96% | 5,448,521 |
| Jan 15, 2026 | 8.04 | 8.15 | 7.76 | 7.78 | 7.78 | -5.01% | 5,886,285 |
| Jan 14, 2026 | 8.47 | 8.53 | 7.89 | 8.19 | 8.19 | -5.54% | 7,551,554 |
| Jan 13, 2026 | 7.85 | 8.81 | 7.84 | 8.67 | 8.67 | 11.87% | 11,161,772 |
| Jan 12, 2026 | 7.30 | 7.79 | 7.15 | 7.75 | 7.75 | 6.60% | 3,817,551 |
| Jan 9, 2026 | 7.38 | 7.55 | 7.26 | 7.27 | 7.27 | -0.95% | 2,787,703 |
| Jan 8, 2026 | 7.49 | 7.55 | 7.31 | 7.34 | 7.34 | -3.67% | 2,803,870 |
| Jan 7, 2026 | 7.51 | 7.76 | 7.45 | 7.62 | 7.62 | 2.42% | 4,270,617 |
| Jan 6, 2026 | 7.22 | 7.67 | 7.22 | 7.44 | 7.44 | 2.62% | 4,275,195 |