Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
12.75
+1.74 (15.80%)
At close: Oct 9, 2026, 4:00 PM EDT
12.69
-0.06 (-0.49%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Novavax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.17 | 13.04 | 11.03 | 12.75 | 12.75 | 15.80% | 19,026,371 |
| Oct 8, 2026 | 11.01 | 11.18 | 10.76 | 11.01 | 11.01 | -1.87% | 6,197,466 |
| Oct 7, 2026 | 11.01 | 11.75 | 10.90 | 11.22 | 11.22 | -0.88% | 8,273,722 |
| Oct 6, 2026 | 12.35 | 13.33 | 10.88 | 11.32 | 11.32 | -9.87% | 19,349,134 |
| Oct 5, 2026 | 10.47 | 13.39 | 10.28 | 12.56 | 12.56 | 20.08% | 28,406,052 |
| Oct 2, 2026 | 10.80 | 10.86 | 10.33 | 10.46 | 10.46 | -1.32% | 4,019,243 |
| Oct 1, 2026 | 10.75 | 10.98 | 10.55 | 10.60 | 10.60 | -1.94% | 3,143,473 |
| Sep 30, 2026 | 10.85 | 11.10 | 10.54 | 10.81 | 10.81 | -0.09% | 4,565,359 |
| Sep 29, 2026 | 10.80 | 11.11 | 10.41 | 10.82 | 10.82 | 0.19% | 4,071,340 |
| Sep 28, 2026 | 10.50 | 10.98 | 10.26 | 10.80 | 10.80 | 1.60% | 4,461,695 |
| Sep 25, 2026 | 10.62 | 10.79 | 10.34 | 10.63 | 10.63 | 0.28% | 3,910,299 |
| Sep 24, 2026 | 10.43 | 10.85 | 10.38 | 10.60 | 10.60 | 0.47% | 4,353,248 |
| Sep 23, 2026 | 10.79 | 10.95 | 10.47 | 10.55 | 10.55 | -2.59% | 5,773,245 |
| Sep 22, 2026 | 10.39 | 11.09 | 10.15 | 10.83 | 10.83 | 4.03% | 7,580,684 |
| Sep 21, 2026 | 10.38 | 10.70 | 10.21 | 10.41 | 10.41 | 2.97% | 6,135,452 |
| Sep 18, 2026 | 9.89 | 10.15 | 9.76 | 10.11 | 10.11 | 1.10% | 11,145,562 |
| Sep 17, 2026 | 9.62 | 10.38 | 9.61 | 10.00 | 10.00 | 6.95% | 8,876,144 |
| Sep 16, 2026 | 9.35 | 9.41 | 9.16 | 9.35 | 9.35 | 1.30% | 2,849,467 |
| Sep 15, 2026 | 9.50 | 9.56 | 9.16 | 9.23 | 9.23 | -3.75% | 3,331,569 |
| Sep 14, 2026 | 9.38 | 9.60 | 9.14 | 9.59 | 9.59 | 1.80% | 3,366,869 |
| Sep 11, 2026 | 9.29 | 9.87 | 9.23 | 9.42 | 9.42 | 1.29% | 6,121,466 |
| Sep 10, 2026 | 9.64 | 9.68 | 9.11 | 9.30 | 9.30 | -5.58% | 5,893,316 |
| Sep 9, 2026 | 10.02 | 10.24 | 9.73 | 9.85 | 9.85 | -3.34% | 4,443,785 |
| Sep 8, 2026 | 10.10 | 10.36 | 9.75 | 10.19 | 10.19 | -0.29% | 4,230,871 |
| Sep 4, 2026 | 10.50 | 10.75 | 10.05 | 10.22 | 10.22 | -1.16% | 5,125,027 |
| Sep 3, 2026 | 10.42 | 10.48 | 9.90 | 10.34 | 10.34 | 0.19% | 6,226,630 |
| Sep 2, 2026 | 10.28 | 10.73 | 9.96 | 10.32 | 10.32 | 1.98% | 5,635,817 |
| Sep 1, 2026 | 9.20 | 10.26 | 9.19 | 10.12 | 10.12 | 8.00% | 10,040,575 |
| Aug 31, 2026 | 9.10 | 9.99 | 9.09 | 9.37 | 9.37 | 1.19% | 7,271,750 |
| Aug 28, 2026 | 9.18 | 9.34 | 8.89 | 9.26 | 9.26 | 2.32% | 4,211,771 |
| Aug 27, 2026 | 9.12 | 9.18 | 8.92 | 9.05 | 9.05 | -1.74% | 3,426,679 |
| Aug 26, 2026 | 9.33 | 9.44 | 9.13 | 9.21 | 9.21 | -2.44% | 3,514,522 |
| Aug 25, 2026 | 9.07 | 9.58 | 8.93 | 9.44 | 9.44 | 6.55% | 7,107,633 |
| Aug 24, 2026 | 8.87 | 8.98 | 8.26 | 8.86 | 8.86 | -0.89% | 5,579,176 |
| Aug 21, 2026 | 8.44 | 9.20 | 8.44 | 8.94 | 8.94 | 6.18% | 10,448,189 |
| Aug 20, 2026 | 8.50 | 8.66 | 8.02 | 8.42 | 8.42 | -4.21% | 5,976,486 |
| Aug 19, 2026 | 8.43 | 8.83 | 8.19 | 8.79 | 8.79 | 10.84% | 11,451,112 |
| Aug 18, 2026 | 7.97 | 8.08 | 7.84 | 7.93 | 7.93 | -1.73% | 2,015,486 |
| Aug 17, 2026 | 8.05 | 8.17 | 7.95 | 8.07 | 8.07 | 0.25% | 1,928,257 |
| Aug 14, 2026 | 8.13 | 8.13 | 7.92 | 8.05 | 8.05 | -1.11% | 2,279,571 |
| Aug 13, 2026 | 8.01 | 8.23 | 7.92 | 8.14 | 8.14 | 2.26% | 3,506,533 |
| Aug 12, 2026 | 7.91 | 7.99 | 7.83 | 7.96 | 7.96 | 0.13% | 2,541,803 |
| Aug 11, 2026 | 7.92 | 8.03 | 7.78 | 7.95 | 7.95 | 0.76% | 2,607,366 |
| Aug 10, 2026 | 7.89 | 7.96 | 7.70 | 7.89 | 7.89 | -0.75% | 3,225,294 |
| Aug 7, 2026 | 7.75 | 8.09 | 7.60 | 7.95 | 7.95 | 2.71% | 5,704,173 |
| Aug 6, 2026 | 7.83 | 7.91 | 7.53 | 7.74 | 7.74 | 0.52% | 4,902,632 |
| Aug 5, 2026 | 7.71 | 7.76 | 7.54 | 7.70 | 7.70 | 0.52% | 3,632,834 |
| Aug 4, 2026 | 7.49 | 7.70 | 7.46 | 7.66 | 7.66 | 3.37% | 3,249,410 |
| Aug 3, 2026 | 7.37 | 7.61 | 7.26 | 7.41 | 7.41 | 1.23% | 2,580,451 |
| Jul 31, 2026 | 7.44 | 7.49 | 7.22 | 7.32 | 7.32 | -1.61% | 3,405,996 |