Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.83
-0.09 (-1.14%)
Apr 29, 2026, 11:54 AM EDT - Market open
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.83 | 7.85 | 7.72 | 7.78 | - | -1.77% | 832,685 |
| Apr 28, 2026 | 8.08 | 8.10 | 7.87 | 7.92 | 7.92 | -1.86% | 3,289,670 |
| Apr 27, 2026 | 8.17 | 8.33 | 7.97 | 8.07 | 8.07 | -1.82% | 2,656,599 |
| Apr 24, 2026 | 8.21 | 8.29 | 8.07 | 8.22 | 8.22 | 0.86% | 1,788,656 |
| Apr 23, 2026 | 8.43 | 8.50 | 7.98 | 8.15 | 8.15 | -3.55% | 3,580,280 |
| Apr 22, 2026 | 8.54 | 8.65 | 8.40 | 8.45 | 8.45 | -0.47% | 3,523,197 |
| Apr 21, 2026 | 8.67 | 8.74 | 8.41 | 8.49 | 8.49 | -2.08% | 3,960,452 |
| Apr 20, 2026 | 8.73 | 8.85 | 8.60 | 8.67 | 8.67 | -1.92% | 2,842,678 |
| Apr 17, 2026 | 8.96 | 8.99 | 8.75 | 8.84 | 8.84 | 2.31% | 2,465,392 |
| Apr 16, 2026 | 8.78 | 8.80 | 8.46 | 8.64 | 8.64 | -0.58% | 2,005,999 |
| Apr 15, 2026 | 8.38 | 8.79 | 8.38 | 8.69 | 8.69 | 3.58% | 2,962,274 |
| Apr 14, 2026 | 8.17 | 8.40 | 8.14 | 8.39 | 8.39 | 3.45% | 3,304,062 |
| Apr 13, 2026 | 8.08 | 8.32 | 7.99 | 8.11 | 8.11 | -0.12% | 2,774,062 |
| Apr 10, 2026 | 8.52 | 8.55 | 8.02 | 8.12 | 8.12 | -4.92% | 3,450,273 |
| Apr 9, 2026 | 8.41 | 8.60 | 8.32 | 8.54 | 8.54 | 1.43% | 2,307,763 |
| Apr 8, 2026 | 8.57 | 8.60 | 8.18 | 8.42 | 8.42 | 5.51% | 3,730,130 |
| Apr 7, 2026 | 7.80 | 8.04 | 7.71 | 7.98 | 7.98 | 0.13% | 2,373,376 |
| Apr 6, 2026 | 7.78 | 8.14 | 7.77 | 7.97 | 7.97 | 3.51% | 2,798,632 |
| Apr 2, 2026 | 7.70 | 7.91 | 7.57 | 7.70 | 7.70 | -3.99% | 4,662,730 |
| Apr 1, 2026 | 8.19 | 8.32 | 8.00 | 8.02 | 8.02 | -1.47% | 2,793,623 |
| Mar 31, 2026 | 8.27 | 8.39 | 7.72 | 8.14 | 8.14 | 0.62% | 5,998,569 |
| Mar 30, 2026 | 8.41 | 8.42 | 7.94 | 8.09 | 8.09 | -4.26% | 4,152,588 |
| Mar 27, 2026 | 8.84 | 8.96 | 8.44 | 8.45 | 8.45 | -5.59% | 3,942,822 |
| Mar 26, 2026 | 9.01 | 9.29 | 8.75 | 8.95 | 8.95 | -4.18% | 3,071,393 |
| Mar 25, 2026 | 9.39 | 9.60 | 9.22 | 9.34 | 9.34 | 0.86% | 2,708,871 |
| Mar 24, 2026 | 9.52 | 9.73 | 9.25 | 9.26 | 9.26 | -4.73% | 3,175,302 |
| Mar 23, 2026 | 9.64 | 10.00 | 9.44 | 9.72 | 9.72 | 1.04% | 5,300,961 |
| Mar 20, 2026 | 9.84 | 10.00 | 9.42 | 9.62 | 9.62 | -1.23% | 5,683,771 |
| Mar 19, 2026 | 9.72 | 9.82 | 9.38 | 9.74 | 9.74 | -2.70% | 3,876,731 |
| Mar 18, 2026 | 10.63 | 10.80 | 10.00 | 10.01 | 10.01 | -5.92% | 3,908,770 |
| Mar 17, 2026 | 10.05 | 10.94 | 10.03 | 10.64 | 10.64 | 5.56% | 6,109,347 |
| Mar 16, 2026 | 10.42 | 10.47 | 9.95 | 10.08 | 10.08 | -1.51% | 3,346,060 |
| Mar 13, 2026 | 10.42 | 10.61 | 10.13 | 10.24 | 10.24 | -0.63% | 2,859,278 |
| Mar 12, 2026 | 10.78 | 10.81 | 10.27 | 10.30 | 10.30 | -4.63% | 3,609,707 |
| Mar 11, 2026 | 10.70 | 11.05 | 10.45 | 10.80 | 10.80 | 1.03% | 5,184,858 |
| Mar 10, 2026 | 10.57 | 10.82 | 10.44 | 10.69 | 10.69 | 1.33% | 3,609,630 |
| Mar 9, 2026 | 9.79 | 10.72 | 9.79 | 10.55 | 10.55 | 5.71% | 5,568,027 |
| Mar 6, 2026 | 9.75 | 10.05 | 9.53 | 9.98 | 9.98 | -0.10% | 3,884,727 |
| Mar 5, 2026 | 9.56 | 10.03 | 9.53 | 9.99 | 9.99 | 1.01% | 4,560,708 |
| 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 |