Skip to main content
Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
7.92
-0.15 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
7.97
+0.05 (0.63%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.088.107.877.927.92-1.86%3,289,670
Apr 27, 20268.178.337.978.078.07-1.82%2,656,599
Apr 24, 20268.218.298.078.228.220.86%1,788,656
Apr 23, 20268.438.507.988.158.15-3.55%3,580,280
Apr 22, 20268.548.658.408.458.45-0.47%3,523,197
Apr 21, 20268.678.748.418.498.49-2.08%3,960,452
Apr 20, 20268.738.858.608.678.67-1.92%2,842,678
Apr 17, 20268.968.998.758.848.842.31%2,465,392
Apr 16, 20268.788.808.468.648.64-0.58%2,005,999
Apr 15, 20268.388.798.388.698.693.58%2,962,274
Apr 14, 20268.178.408.148.398.393.45%3,304,062
Apr 13, 20268.088.327.998.118.11-0.12%2,774,062
Apr 10, 20268.528.558.028.128.12-4.92%3,450,273
Apr 9, 20268.418.608.328.548.541.43%2,307,763
Apr 8, 20268.578.608.188.428.425.51%3,730,130
Apr 7, 20267.808.047.717.987.980.13%2,373,376
Apr 6, 20267.788.147.777.977.973.51%2,798,632
Apr 2, 20267.707.917.577.707.70-3.99%4,662,730
Apr 1, 20268.198.328.008.028.02-1.47%2,793,623
Mar 31, 20268.278.397.728.148.140.62%5,998,569
Mar 30, 20268.418.427.948.098.09-4.26%4,152,588
Mar 27, 20268.848.968.448.458.45-5.59%3,942,822
Mar 26, 20269.019.298.758.958.95-4.18%3,071,393
Mar 25, 20269.399.609.229.349.340.86%2,708,871
Mar 24, 20269.529.739.259.269.26-4.73%3,175,302
Mar 23, 20269.6410.009.449.729.721.04%5,300,961
Mar 20, 20269.8410.009.429.629.62-1.23%5,683,771
Mar 19, 20269.729.829.389.749.74-2.70%3,876,731
Mar 18, 202610.6310.8010.0010.0110.01-5.92%3,908,770
Mar 17, 202610.0510.9410.0310.6410.645.56%6,109,347
Mar 16, 202610.4210.479.9510.0810.08-1.51%3,346,060
Mar 13, 202610.4210.6110.1310.2410.24-0.63%2,859,278
Mar 12, 202610.7810.8110.2710.3010.30-4.63%3,609,707
Mar 11, 202610.7011.0510.4510.8010.801.03%5,184,858
Mar 10, 202610.5710.8210.4410.6910.691.33%3,609,630
Mar 9, 20269.7910.729.7910.5510.555.71%5,568,027
Mar 6, 20269.7510.059.539.989.98-0.10%3,884,727
Mar 5, 20269.5610.039.539.999.991.01%4,560,708
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