Skip to main content
Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
6.91
+0.05 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
6.89
-0.02 (-0.29%)
After-hours: Dec 5, 2025, 7:59 PM EST

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.856.916.776.916.910.73%3,702,467
Dec 4, 20256.786.876.736.866.860.29%1,985,982
Dec 3, 20256.606.856.596.846.843.64%3,387,605
Dec 2, 20256.716.736.566.606.60-1.35%2,530,356
Dec 1, 20256.876.926.686.696.69-5.11%2,680,972
Nov 28, 20256.977.066.907.057.051.44%1,519,322
Nov 26, 20256.776.986.726.956.953.89%2,714,673
Nov 25, 20256.636.766.616.696.690.90%2,504,897
Nov 24, 20256.466.656.416.636.632.47%4,084,484
Nov 21, 20256.256.546.256.476.474.02%4,037,550
Nov 20, 20256.416.606.206.226.22-1.89%3,916,253
Nov 19, 20256.616.806.276.346.34-3.50%6,697,890
Nov 18, 20256.616.726.526.576.57-3.38%4,122,206
Nov 17, 20256.916.986.706.806.80-2.44%5,576,253
Nov 14, 20256.927.156.906.976.97-1.27%3,489,398
Nov 13, 20257.137.357.027.067.06-1.94%5,683,908
Nov 12, 20257.397.467.137.207.20-3.23%4,959,899
Nov 11, 20257.177.537.097.447.444.64%3,690,094
Nov 10, 20257.567.607.087.117.11-4.44%6,454,832
Nov 7, 20257.477.647.287.447.44-1.98%5,056,721
Nov 6, 20257.537.927.407.597.59-1.30%5,505,998
Nov 5, 20257.547.877.517.697.692.40%5,038,632
Nov 4, 20257.697.867.507.517.51-5.06%4,779,547
Nov 3, 20258.388.407.887.917.91-5.83%4,337,979
Oct 31, 20258.338.548.278.408.40-0.36%3,503,882
Oct 30, 20258.308.668.258.438.430.60%3,039,600
Oct 29, 20258.508.588.288.388.38-1.64%2,660,566
Oct 28, 20258.758.758.408.528.52-2.07%2,106,786
Oct 27, 20258.608.758.528.708.702.11%2,696,147
Oct 24, 20258.598.658.438.528.521.91%2,759,559
Oct 23, 20258.488.528.248.368.36-1.18%3,062,430
Oct 22, 20258.418.558.198.468.46-1.51%3,949,788
Oct 21, 20258.718.788.568.598.59-2.28%4,210,567
Oct 20, 20258.208.838.198.798.798.52%5,920,764
Oct 17, 20258.278.368.028.108.10-4.48%6,181,811
Oct 16, 20258.939.108.478.488.48-4.83%5,195,286
Oct 15, 20258.949.348.858.918.910.22%5,805,916
Oct 14, 20258.669.048.538.898.893.13%5,499,218
Oct 13, 20258.438.758.338.628.623.48%4,283,586
Oct 10, 20258.618.698.248.338.33-3.03%4,519,441
Oct 9, 20258.928.968.498.598.59-3.48%4,757,020
Oct 8, 20259.279.608.808.908.90-3.47%5,016,619
Oct 7, 20259.129.338.959.229.221.54%4,219,028
Oct 6, 20259.509.539.079.089.08-4.02%4,102,168
Oct 3, 20259.599.759.249.469.46-0.94%5,007,962
Oct 2, 20259.589.759.319.559.550.53%4,330,218
Oct 1, 20258.749.638.639.509.509.57%8,931,811
Sep 30, 20258.518.738.328.678.671.17%3,194,776
Sep 29, 20258.598.688.478.578.570.23%2,489,951
Sep 26, 20258.338.558.168.558.552.52%3,278,896
Sep 25, 20258.488.488.188.348.34-3.47%4,498,385
Sep 24, 20258.708.958.648.648.64-0.35%2,711,380
Sep 23, 20258.909.048.668.678.67-2.25%3,888,082
Sep 22, 20258.849.058.698.878.871.84%4,520,403
Sep 19, 20258.558.828.528.718.712.11%5,195,064
Sep 18, 20258.508.648.368.538.531.67%3,498,917
Sep 17, 20258.568.788.328.398.39-1.99%4,691,234
Sep 16, 20258.158.678.088.568.565.94%6,163,203
Sep 15, 20257.988.167.888.088.081.25%4,439,444
Sep 12, 20258.218.297.837.987.98-3.62%7,175,461
Sep 11, 20258.038.318.018.288.284.02%4,228,483
Sep 10, 20258.018.197.907.967.96-2,988,261
Sep 9, 20257.748.097.677.967.962.98%4,532,971
Sep 8, 20257.867.867.637.737.73-2.15%3,501,433
Sep 5, 20257.897.967.667.907.901.41%5,445,159
Sep 4, 20257.417.827.237.797.795.27%7,380,033
Sep 3, 20257.527.717.397.407.40-1.99%3,979,611
Sep 2, 20257.427.667.367.557.551.07%5,642,475
Aug 29, 20257.567.797.447.477.47-1.45%6,400,759
Aug 28, 20257.757.797.437.587.58-6,394,156
Aug 27, 20257.457.777.367.587.581.07%12,181,222
Aug 26, 20257.507.557.397.507.50-0.27%7,303,481
Aug 25, 20257.857.887.447.527.52-4.08%8,104,105
Aug 22, 20257.748.087.617.847.842.75%8,471,971
Aug 21, 20258.118.127.577.637.63-12.70%20,993,172
Aug 20, 20258.729.208.558.748.74-8.19%6,459,666
Aug 19, 20259.639.909.399.529.52-1.96%4,402,841
Aug 18, 202510.0010.659.679.719.711.36%9,483,260
Aug 15, 20259.489.899.279.589.581.59%7,205,235
Aug 14, 20258.709.658.599.439.436.55%8,749,974
Aug 13, 20258.469.108.468.858.854.36%7,235,117
Aug 12, 20258.028.518.028.488.485.60%6,101,403
Aug 11, 20258.268.327.768.038.03-4.06%7,003,431
Aug 8, 20258.759.138.288.378.37-4.67%9,976,236
Aug 7, 20257.618.887.598.788.7815.83%17,692,847
Aug 6, 20257.218.237.187.587.5812.63%23,341,067
Aug 5, 20256.766.986.686.736.73-0.30%7,201,520
Aug 4, 20256.666.816.556.756.752.90%4,154,692
Aug 1, 20256.446.616.366.566.56-1.35%5,433,497
Jul 31, 20256.766.906.636.656.65-2.92%4,901,403
Jul 30, 20257.077.126.786.856.85-2.28%3,952,775
Jul 29, 20257.227.236.987.017.01-3.71%4,920,879
Jul 28, 20257.507.587.257.287.28-2.54%4,422,915
Jul 25, 20257.647.697.367.477.47-2.23%4,890,964
Jul 24, 20258.108.467.567.647.64-2.55%11,085,776
Jul 23, 20257.327.987.297.847.848.59%12,232,571
Jul 22, 20257.197.246.937.227.220.70%5,834,904
Jul 21, 20257.107.186.967.177.172.43%3,635,174
Jul 18, 20257.077.086.917.007.00-2,601,424
Jul 17, 20256.957.066.847.007.000.57%4,790,159