Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
8.07
+0.18 (2.35%)
Jul 21, 2026, 2:09 PM EDT - Market open
Novavax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.91 | 8.07 | 7.87 | 8.04 | - | 2.03% | 1,184,822 |
| Jul 20, 2026 | 8.25 | 8.30 | 7.85 | 7.88 | 7.88 | -4.02% | 2,992,121 |
| Jul 17, 2026 | 8.13 | 8.29 | 8.06 | 8.21 | 8.21 | -0.36% | 2,239,225 |
| Jul 16, 2026 | 8.28 | 8.37 | 8.16 | 8.24 | 8.24 | -2.25% | 2,363,213 |
| Jul 15, 2026 | 8.40 | 8.50 | 8.26 | 8.43 | 8.43 | 0.12% | 2,527,804 |
| Jul 14, 2026 | 8.89 | 8.92 | 8.42 | 8.42 | 8.42 | -5.50% | 3,772,268 |
| Jul 13, 2026 | 9.13 | 9.27 | 8.81 | 8.91 | 8.91 | -4.50% | 3,829,381 |
| Jul 10, 2026 | 9.38 | 9.40 | 8.94 | 9.33 | 9.33 | -0.74% | 5,095,696 |
| Jul 9, 2026 | 9.45 | 9.69 | 9.34 | 9.40 | 9.40 | 0.53% | 2,626,746 |
| Jul 8, 2026 | 9.28 | 9.54 | 9.15 | 9.35 | 9.35 | -1.16% | 3,780,798 |
| Jul 7, 2026 | 9.34 | 9.48 | 8.89 | 9.46 | 9.46 | 1.18% | 4,507,340 |
| Jul 6, 2026 | 9.50 | 9.65 | 9.13 | 9.35 | 9.35 | -4.00% | 2,958,090 |
| Jul 2, 2026 | 9.56 | 10.12 | 9.45 | 9.74 | 9.74 | 2.96% | 4,850,708 |
| Jul 1, 2026 | 9.37 | 9.64 | 9.29 | 9.46 | 9.46 | 0.42% | 4,568,968 |
| Jun 30, 2026 | 9.33 | 9.77 | 9.28 | 9.42 | 9.42 | 0.64% | 3,984,674 |
| Jun 29, 2026 | 8.92 | 9.38 | 8.88 | 9.36 | 9.36 | 5.41% | 4,039,729 |
| Jun 26, 2026 | 8.53 | 8.94 | 8.53 | 8.88 | 8.88 | 3.74% | 8,409,598 |
| Jun 25, 2026 | 8.90 | 8.98 | 8.27 | 8.56 | 8.56 | -3.82% | 4,370,755 |
| Jun 24, 2026 | 9.15 | 9.36 | 8.86 | 8.90 | 8.90 | -1.11% | 3,507,759 |
| Jun 23, 2026 | 8.81 | 9.59 | 8.81 | 9.00 | 9.00 | - | 4,235,736 |
| Jun 22, 2026 | 9.16 | 9.37 | 8.97 | 9.00 | 9.00 | -1.42% | 3,706,432 |
| Jun 18, 2026 | 9.68 | 9.99 | 9.08 | 9.13 | 9.13 | -3.89% | 9,458,291 |
| Jun 17, 2026 | 9.19 | 9.72 | 9.12 | 9.50 | 9.50 | 3.26% | 3,901,671 |
| Jun 16, 2026 | 9.22 | 9.60 | 8.95 | 9.20 | 9.20 | -0.11% | 4,168,434 |
| Jun 15, 2026 | 9.17 | 9.38 | 9.07 | 9.21 | 9.21 | 3.72% | 3,573,034 |
| Jun 12, 2026 | 9.07 | 9.30 | 8.80 | 8.88 | 8.88 | -1.66% | 2,592,147 |
| Jun 11, 2026 | 8.54 | 9.09 | 8.45 | 9.03 | 9.03 | 5.49% | 3,573,358 |
| Jun 10, 2026 | 8.63 | 8.84 | 8.47 | 8.56 | 8.56 | -1.27% | 3,098,776 |
| Jun 9, 2026 | 8.75 | 8.86 | 8.35 | 8.67 | 8.67 | 0.58% | 4,589,829 |
| Jun 8, 2026 | 9.57 | 9.69 | 8.60 | 8.62 | 8.62 | -9.17% | 6,864,236 |
| Jun 5, 2026 | 9.97 | 10.13 | 9.26 | 9.49 | 9.49 | -6.87% | 4,583,764 |
| Jun 4, 2026 | 10.17 | 10.59 | 10.10 | 10.19 | 10.19 | -0.10% | 5,248,628 |
| Jun 3, 2026 | 10.14 | 10.32 | 9.94 | 10.20 | 10.20 | -0.10% | 3,090,597 |
| Jun 2, 2026 | 10.40 | 10.40 | 9.81 | 10.21 | 10.21 | -2.85% | 4,652,959 |
| Jun 1, 2026 | 10.83 | 10.88 | 10.50 | 10.51 | 10.51 | -4.19% | 4,682,722 |
| May 29, 2026 | 10.26 | 11.19 | 10.21 | 10.97 | 10.97 | 6.30% | 7,161,696 |
| May 28, 2026 | 10.91 | 10.93 | 10.12 | 10.32 | 10.32 | -6.94% | 7,442,208 |
| May 27, 2026 | 10.48 | 11.61 | 10.48 | 11.09 | 11.09 | 6.02% | 9,799,912 |
| May 26, 2026 | 9.38 | 10.52 | 9.38 | 10.46 | 10.46 | 13.57% | 8,324,001 |
| May 22, 2026 | 8.94 | 9.23 | 8.92 | 9.21 | 9.21 | 2.56% | 4,434,612 |
| May 21, 2026 | 9.15 | 9.24 | 8.94 | 8.98 | 8.98 | -3.13% | 3,592,896 |
| May 20, 2026 | 8.97 | 9.46 | 8.93 | 9.27 | 9.27 | 4.16% | 4,949,589 |
| May 19, 2026 | 8.76 | 8.96 | 8.64 | 8.90 | 8.90 | -0.34% | 2,988,794 |
| May 18, 2026 | 9.22 | 9.33 | 8.71 | 8.93 | 8.93 | -1.43% | 4,837,341 |
| 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 |