Skip to main content
Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
10.29
+0.30 (3.06%)
Mar 9, 2026, 2:50 PM EDT - Market open

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.7910.729.7910.29-3.11%3,983,984
Mar 6, 20269.7510.059.539.989.98-0.10%3,774,710
Mar 5, 20269.5610.039.539.999.991.01%4,557,320
Mar 4, 20269.6810.119.149.899.894.21%5,075,558
Mar 3, 20269.7510.069.409.499.49-6.13%4,941,929
Mar 2, 20269.7810.349.7010.1110.11-0.30%4,189,617
Feb 27, 202611.1511.159.8110.1410.14-9.38%10,243,355
Feb 26, 20269.8311.979.7011.1911.1917.42%23,919,407
Feb 25, 20269.529.749.299.539.530.74%4,201,607
Feb 24, 20269.359.779.319.469.461.07%2,919,379
Feb 23, 20269.149.609.109.369.361.74%2,961,446
Feb 20, 20269.069.539.049.209.20-0.27%3,416,865
Feb 19, 20268.709.318.539.239.236.16%3,957,205
Feb 18, 20268.658.858.578.698.690.46%1,768,700
Feb 17, 20268.518.858.508.658.65-0.57%2,289,062
Feb 13, 20268.558.918.488.708.703.33%3,218,881
Feb 12, 20268.979.198.258.428.42-6.13%4,112,369
Feb 11, 20268.919.288.548.978.972.51%5,041,522
Feb 10, 20268.699.028.608.758.750.57%3,718,352
Feb 9, 20268.198.738.028.708.705.45%4,000,524
Feb 6, 20268.018.317.858.258.254.83%3,250,544
Feb 5, 20268.178.327.847.877.87-4.84%4,159,441
Feb 4, 20268.428.628.168.278.27-1.19%3,499,392
Feb 3, 20268.648.858.098.378.37-3.68%3,775,317
Feb 2, 20268.678.878.448.698.69-1.75%3,331,897
Jan 30, 20269.229.298.658.858.85-6.30%5,015,977
Jan 29, 20269.259.609.239.449.442.28%4,492,924
Jan 28, 20269.749.949.169.239.23-6.01%5,322,463
Jan 27, 20269.7510.209.629.829.821.97%6,801,047
Jan 26, 20269.3210.029.259.639.635.02%6,846,553
Jan 23, 20269.709.709.159.179.17-5.95%7,589,644
Jan 22, 20269.8610.139.509.759.75-1.52%9,392,765
Jan 21, 20268.289.988.209.909.9020.73%16,572,711
Jan 20, 20268.228.757.988.208.202.37%11,870,548
Jan 16, 20267.778.337.738.018.012.96%5,448,521
Jan 15, 20268.048.157.767.787.78-5.01%5,886,285
Jan 14, 20268.478.537.898.198.19-5.54%7,551,554
Jan 13, 20267.858.817.848.678.6711.87%11,161,772
Jan 12, 20267.307.797.157.757.756.60%3,817,551
Jan 9, 20267.387.557.267.277.27-0.95%2,787,703
Jan 8, 20267.497.557.317.347.34-3.67%2,803,870
Jan 7, 20267.517.767.457.627.622.42%4,270,617
Jan 6, 20267.227.677.227.447.442.62%4,275,195
Jan 5, 20267.107.367.097.257.251.68%3,204,609
Jan 2, 20266.767.206.767.137.136.10%3,896,482
Dec 31, 20256.706.746.606.726.72-2,759,722
Dec 30, 20256.816.836.686.726.72-1.47%2,765,172
Dec 29, 20256.756.876.716.826.82-0.15%2,920,194
Dec 26, 20256.876.906.776.836.83-1.59%1,994,697
Dec 24, 20256.787.006.786.946.942.06%1,782,067
Dec 23, 20256.856.906.746.806.80-1.31%2,685,748
Dec 22, 20256.716.986.686.896.893.45%3,019,468
Dec 19, 20256.686.876.656.666.66-0.30%6,920,371
Dec 18, 20256.606.726.556.686.682.30%3,934,698
Dec 17, 20256.536.766.506.536.53-0.15%3,578,641
Dec 16, 20256.516.606.366.546.54-0.61%3,289,883
Dec 15, 20256.576.616.496.586.580.15%3,157,787
Dec 12, 20256.706.716.436.576.57-1.79%2,927,294
Dec 11, 20256.686.846.656.696.69-0.74%2,648,382
Dec 10, 20256.646.796.576.746.741.20%3,164,153
Dec 9, 20256.716.866.606.666.66-1.77%4,549,868
Dec 8, 20256.997.046.666.786.78-1.88%3,190,479
Dec 5, 20256.856.916.776.916.910.73%3,721,839
Dec 4, 20256.786.876.736.866.860.29%2,086,600
Dec 3, 20256.606.856.596.846.843.64%3,395,421
Dec 2, 20256.716.736.566.606.60-1.35%2,542,943
Dec 1, 20256.876.926.686.696.69-5.11%2,692,723
Nov 28, 20256.977.066.907.057.051.44%1,523,797
Nov 26, 20256.776.986.726.956.953.89%2,720,105
Nov 25, 20256.636.766.616.696.690.90%2,558,149
Nov 24, 20256.466.656.416.636.632.47%4,087,515
Nov 21, 20256.256.546.256.476.474.02%4,049,485
Nov 20, 20256.416.606.206.226.22-1.89%3,939,993
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