Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
8.62
-0.87 (-9.17%)
At close: Jun 8, 2026, 4:00 PM EDT
8.72
+0.10 (1.16%)
After-hours: Jun 8, 2026, 7:59 PM EDT
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9.57 | 9.69 | 8.60 | 8.62 | 8.62 | -9.17% | 6,775,790 |
| Jun 5, 2026 | 9.97 | 10.13 | 9.26 | 9.49 | 9.49 | -6.87% | 4,501,825 |
| Jun 4, 2026 | 10.17 | 10.59 | 10.10 | 10.19 | 10.19 | -0.10% | 5,228,744 |
| Jun 3, 2026 | 10.14 | 10.32 | 9.94 | 10.20 | 10.20 | -0.10% | 3,072,324 |
| Jun 2, 2026 | 10.40 | 10.40 | 9.81 | 10.21 | 10.21 | -2.85% | 4,626,529 |
| Jun 1, 2026 | 10.83 | 10.88 | 10.50 | 10.51 | 10.51 | -4.19% | 4,665,251 |
| May 29, 2026 | 10.26 | 11.19 | 10.21 | 10.97 | 10.97 | 6.30% | 6,700,678 |
| May 28, 2026 | 10.91 | 10.93 | 10.12 | 10.32 | 10.32 | -6.94% | 7,372,463 |
| May 27, 2026 | 10.48 | 11.61 | 10.48 | 11.09 | 11.09 | 6.02% | 9,749,888 |
| May 26, 2026 | 9.38 | 10.52 | 9.38 | 10.46 | 10.46 | 13.57% | 8,245,729 |
| May 22, 2026 | 8.94 | 9.23 | 8.92 | 9.21 | 9.21 | 2.56% | 4,367,546 |
| May 21, 2026 | 9.15 | 9.24 | 8.94 | 8.98 | 8.98 | -3.13% | 3,335,870 |
| May 20, 2026 | 8.97 | 9.46 | 8.93 | 9.27 | 9.27 | 4.16% | 4,838,844 |
| May 19, 2026 | 8.76 | 8.96 | 8.64 | 8.90 | 8.90 | -0.34% | 2,850,147 |
| May 18, 2026 | 9.22 | 9.33 | 8.71 | 8.93 | 8.93 | -1.43% | 4,805,569 |
| May 15, 2026 | 9.13 | 9.33 | 8.93 | 9.06 | 9.06 | -3.10% | 4,070,807 |
| May 14, 2026 | 9.15 | 9.37 | 8.86 | 9.35 | 9.35 | 1.30% | 4,610,175 |
| May 13, 2026 | 9.43 | 9.51 | 9.16 | 9.23 | 9.23 | -4.05% | 5,174,304 |
| May 12, 2026 | 9.23 | 9.93 | 9.20 | 9.62 | 9.62 | 1.26% | 6,135,996 |
| May 11, 2026 | 10.56 | 10.74 | 9.30 | 9.50 | 9.50 | -6.03% | 10,343,093 |
| May 8, 2026 | 9.36 | 10.75 | 9.32 | 10.11 | 10.11 | 9.53% | 13,354,044 |
| May 7, 2026 | 9.67 | 10.20 | 9.16 | 9.23 | 9.23 | -1.39% | 9,197,512 |
| May 6, 2026 | 8.56 | 9.57 | 8.35 | 9.36 | 9.36 | 15.56% | 16,482,982 |
| May 5, 2026 | 8.10 | 8.16 | 7.81 | 8.10 | 8.10 | 0.87% | 3,629,481 |
| May 4, 2026 | 8.03 | 8.36 | 7.96 | 8.03 | 8.03 | -0.12% | 3,502,922 |
| May 1, 2026 | 7.90 | 8.08 | 7.86 | 8.04 | 8.04 | 1.45% | 3,114,226 |
| Apr 30, 2026 | 8.01 | 8.27 | 7.92 | 7.93 | 7.93 | -0.56% | 2,817,353 |
| Apr 29, 2026 | 7.83 | 7.99 | 7.71 | 7.97 | 7.97 | 0.63% | 2,865,473 |
| Apr 28, 2026 | 8.08 | 8.10 | 7.87 | 7.92 | 7.92 | -1.86% | 3,290,006 |
| 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 |