NASDAQ : NVAX
Novavax, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Novavax, Inc. (NVAX) closed at 10.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.27 | 10.65 | 9.92 | 10.08 | 4,061,663 | -3.72% |
| 2026-10-29 | 10.19 | 10.62 | 10.185 | 10.47 | 2,800,166 | +1.45% |
| 2026-10-28 | 9.79 | 10.34 | 9.74 | 10.32 | 4,748,249 | +2.99% |
| 2026-10-27 | 9.37 | 10.1 | 8.95 | 10.02 | 6,774,688 | +6.60% |
| 2026-10-26 | 9.56 | 9.88 | 9.26 | 9.4 | 4,941,085 | -3.09% |
| 2026-10-23 | 9.84 | 9.93 | 9.615 | 9.7 | 4,418,715 | -2.90% |
| 2026-10-22 | 10.79 | 10.865 | 9.555 | 9.99 | 12,251,531 | -9.26% |
| 2026-10-21 | 11.39 | 11.46 | 10.985 | 11.01 | 5,440,639 | -3.67% |
| 2026-10-20 | 10.75 | 11.57 | 10.55 | 11.43 | 6,526,441 | +5.64% |
| 2026-10-19 | 11.2 | 11.99 | 10.76 | 10.82 | 6,206,012 | -3.91% |
| 2026-10-16 | 12.71 | 12.84 | 11.108 | 11.26 | 9,891,807 | -12.17% |
| 2026-10-15 | 12.5 | 13.25 | 12.18 | 12.82 | 7,366,883 | +1.42% |
| 2026-10-14 | 12.69 | 13.34 | 12.57 | 12.64 | 8,545,781 | -1.40% |
| 2026-10-13 | 12.44 | 13.125 | 12.21 | 12.82 | 8,399,761 | +1.26% |
| 2026-10-12 | 12.61 | 12.96 | 12.19 | 12.66 | 8,505,452 | -0.71% |
| 2026-10-09 | 11.17 | 13.04 | 11.03 | 12.75 | 19,026,371 | +15.80% |
| 2026-10-08 | 11.01 | 11.18 | 10.76 | 11.01 | 6,213,375 | -1.87% |
| 2026-10-07 | 11.01 | 11.75 | 10.9 | 11.22 | 8,381,208 | -0.88% |
| 2026-10-06 | 12.35 | 13.33 | 10.88 | 11.32 | 19,413,046 | -9.87% |
| 2026-10-05 | 10.47 | 13.385 | 10.275 | 12.56 | 28,701,893 | +20.08% |
| 2026-10-02 | 10.8 | 10.86 | 10.33 | 10.46 | 4,025,442 | -1.32% |
| 2026-10-01 | 10.75 | 10.98 | 10.545 | 10.6 | 3,149,723 | -1.94% |
| 2026-09-30 | 10.85 | 11.095 | 10.54 | 10.81 | 4,565,584 | -0.09% |
| 2026-09-29 | 10.8 | 11.11 | 10.41 | 10.82 | 4,071,340 | +0.19% |
| 2026-09-28 | 10.495 | 10.975 | 10.26 | 10.8 | 4,461,695 | +1.60% |
| 2026-09-25 | 10.62 | 10.79 | 10.335 | 10.63 | 3,910,299 | +0.28% |
| 2026-09-24 | 10.425 | 10.85 | 10.38 | 10.6 | 4,353,248 | +0.47% |
| 2026-09-23 | 10.79 | 10.945 | 10.465 | 10.55 | 5,773,245 | -2.59% |
| 2026-09-22 | 10.39 | 11.09 | 10.15 | 10.83 | 7,580,684 | +4.03% |
| 2026-09-21 | 10.38 | 10.7 | 10.21 | 10.41 | 6,135,452 | +2.97% |
| 2026-09-18 | 9.89 | 10.145 | 9.76 | 10.11 | 11,145,562 | +1.10% |
| 2026-09-17 | 9.615 | 10.38 | 9.61 | 10 | 8,876,144 | +6.95% |
| 2026-09-16 | 9.35 | 9.41 | 9.155 | 9.35 | 2,849,467 | +1.30% |
| 2026-09-15 | 9.5 | 9.56 | 9.16 | 9.23 | 3,331,569 | -3.75% |
| 2026-09-14 | 9.38 | 9.6 | 9.135 | 9.59 | 3,366,869 | +1.80% |
| 2026-09-11 | 9.29 | 9.865 | 9.23 | 9.42 | 6,121,466 | +1.29% |
| 2026-09-10 | 9.64 | 9.68 | 9.11 | 9.3 | 5,893,316 | -5.58% |
| 2026-09-09 | 10.02 | 10.242 | 9.73 | 9.85 | 4,443,785 | -3.34% |
| 2026-09-08 | 10.099 | 10.36 | 9.75 | 10.19 | 4,230,871 | -0.29% |
| 2026-09-04 | 10.5 | 10.75 | 10.045 | 10.22 | 5,125,027 | -1.16% |
| 2026-09-03 | 10.415 | 10.48 | 9.9 | 10.34 | 6,226,630 | +0.19% |
| 2026-09-02 | 10.275 | 10.73 | 9.96 | 10.32 | 5,635,817 | +1.98% |
| 2026-09-01 | 9.2 | 10.261 | 9.19 | 10.12 | 10,040,575 | +8.00% |
| 2026-08-31 | 9.1 | 9.985 | 9.09 | 9.37 | 7,271,750 | +1.19% |
| 2026-08-28 | 9.18 | 9.34 | 8.89 | 9.26 | 4,211,771 | +2.32% |
| 2026-08-27 | 9.12 | 9.18 | 8.915 | 9.05 | 3,426,679 | -1.74% |
| 2026-08-26 | 9.33 | 9.44 | 9.13 | 9.21 | 3,514,522 | -2.44% |
| 2026-08-25 | 9.07 | 9.58 | 8.93 | 9.44 | 7,107,633 | +6.55% |
| 2026-08-24 | 8.87 | 8.98 | 8.26 | 8.86 | 5,579,176 | -0.89% |
| 2026-08-21 | 8.44 | 9.2 | 8.435 | 8.94 | 10,448,189 | +6.18% |
| 2026-08-20 | 8.5 | 8.66 | 8.02 | 8.42 | 5,976,486 | -4.21% |
| 2026-08-19 | 8.43 | 8.83 | 8.19 | 8.79 | 11,451,112 | +10.84% |
| 2026-08-18 | 7.97 | 8.08 | 7.835 | 7.93 | 2,015,486 | -1.73% |
| 2026-08-17 | 8.05 | 8.17 | 7.95 | 8.07 | 1,928,257 | +0.25% |
| 2026-08-14 | 8.13 | 8.13 | 7.915 | 8.05 | 2,279,571 | -1.11% |
| 2026-08-13 | 8.01 | 8.23 | 7.92 | 8.14 | 3,506,533 | +2.26% |
| 2026-08-12 | 7.91 | 7.99 | 7.83 | 7.96 | 2,541,803 | +0.13% |
| 2026-08-11 | 7.92 | 8.03 | 7.78 | 7.95 | 2,607,366 | +0.76% |
| 2026-08-10 | 7.892 | 7.96 | 7.695 | 7.89 | 3,225,294 | -0.75% |
| 2026-08-07 | 7.75 | 8.086 | 7.595 | 7.95 | 5,704,173 | +2.71% |
| 2026-08-06 | 7.825 | 7.908 | 7.532 | 7.74 | 4,902,632 | +0.52% |
| 2026-08-05 | 7.71 | 7.755 | 7.54 | 7.7 | 3,632,834 | +0.52% |
| 2026-08-04 | 7.49 | 7.7 | 7.455 | 7.66 | 3,249,410 | +3.37% |
| 2026-08-03 | 7.37 | 7.61 | 7.26 | 7.41 | 2,580,451 | +1.23% |
| 2026-07-31 | 7.44 | 7.49 | 7.215 | 7.32 | 3,405,996 | -1.61% |
| 2026-07-30 | 7.43 | 7.505 | 7.25 | 7.44 | 2,926,392 | +1.36% |
| 2026-07-29 | 7.29 | 7.465 | 7.235 | 7.34 | 2,326,892 | -0.41% |
| 2026-07-28 | 7.485 | 7.535 | 7.15 | 7.37 | 2,869,430 | -1.60% |
| 2026-07-27 | 7.76 | 7.82 | 7.49 | 7.49 | 3,318,592 | +0.40% |
| 2026-07-24 | 7.9 | 7.93 | 7.45 | 7.46 | 3,178,300 | -4.66% |
| 2026-07-23 | 7.83 | 7.91 | 7.72 | 7.825 | 2,389,394 | -1.07% |
| 2026-07-22 | 8.14 | 8.18 | 7.87 | 7.91 | 2,637,232 | -2.04% |
| 2026-07-21 | 7.91 | 8.13 | 7.87 | 8.075 | 2,530,269 | +2.47% |
| 2026-07-20 | 8.25 | 8.3 | 7.845 | 7.88 | 3,029,402 | -4.02% |
| 2026-07-17 | 8.13 | 8.29 | 8.055 | 8.21 | 2,265,585 | -0.36% |
| 2026-07-16 | 8.28 | 8.369 | 8.155 | 8.24 | 2,403,348 | -2.25% |
| 2026-07-15 | 8.4 | 8.5 | 8.26 | 8.43 | 2,537,759 | +0.12% |
| 2026-07-14 | 8.885 | 8.915 | 8.42 | 8.42 | 3,798,121 | -5.50% |
| 2026-07-13 | 9.13 | 9.27 | 8.805 | 8.91 | 3,855,264 | -4.50% |
| 2026-07-10 | 9.38 | 9.395 | 8.94 | 9.33 | 5,096,243 | -0.74% |
| 2026-07-09 | 9.45 | 9.69 | 9.335 | 9.4 | 2,718,592 | +0.53% |
| 2026-07-08 | 9.28 | 9.535 | 9.15 | 9.35 | 3,793,610 | -1.16% |
| 2026-07-07 | 9.335 | 9.48 | 8.885 | 9.46 | 4,517,345 | +1.18% |
| 2026-07-06 | 9.5 | 9.652 | 9.13 | 9.35 | 2,958,090 | -4.00% |
| 2026-07-02 | 9.558 | 10.115 | 9.452 | 9.74 | 4,850,708 | +2.96% |
| 2026-07-01 | 9.37 | 9.64 | 9.29 | 9.46 | 4,568,968 | +0.42% |
| 2026-06-30 | 9.33 | 9.77 | 9.28 | 9.42 | 3,984,674 | +0.64% |
| 2026-06-29 | 8.92 | 9.38 | 8.88 | 9.36 | 4,039,729 | +5.41% |
| 2026-06-26 | 8.53 | 8.94 | 8.53 | 8.88 | 8,409,598 | +3.74% |
| 2026-06-25 | 8.9 | 8.98 | 8.265 | 8.56 | 4,370,755 | -3.82% |
| 2026-06-24 | 9.15 | 9.36 | 8.855 | 8.9 | 3,507,759 | -1.11% |
| 2026-06-23 | 8.81 | 9.59 | 8.81 | 9 | 4,235,736 | +0.00% |
| 2026-06-22 | 9.16 | 9.365 | 8.965 | 9 | 3,706,432 | -1.42% |
| 2026-06-18 | 9.675 | 9.99 | 9.08 | 9.13 | 9,458,291 | -3.89% |
| 2026-06-17 | 9.19 | 9.719 | 9.12 | 9.5 | 3,901,671 | +3.26% |
| 2026-06-16 | 9.22 | 9.595 | 8.95 | 9.2 | 4,168,434 | -0.11% |
| 2026-06-15 | 9.17 | 9.38 | 9.065 | 9.21 | 3,573,034 | +3.72% |
| 2026-06-12 | 9.07 | 9.3 | 8.795 | 8.88 | 2,592,147 | -1.66% |
| 2026-06-11 | 8.54 | 9.09 | 8.45 | 9.03 | 3,573,358 | +5.49% |
| 2026-06-10 | 8.63 | 8.84 | 8.47 | 8.56 | 3,098,776 | -1.27% |
| 2026-06-09 | 8.75 | 8.86 | 8.35 | 8.67 | 4,589,829 | +0.58% |
| 2026-06-08 | 9.565 | 9.69 | 8.6 | 8.62 | 6,864,236 | -9.17% |
| 2026-06-05 | 9.972 | 10.13 | 9.255 | 9.49 | 4,583,764 | -6.87% |
| 2026-06-04 | 10.17 | 10.585 | 10.1 | 10.19 | 5,248,628 | -0.10% |
| 2026-06-03 | 10.14 | 10.315 | 9.94 | 10.2 | 3,090,597 | -0.10% |
| 2026-06-02 | 10.4 | 10.4 | 9.81 | 10.21 | 4,652,959 | -2.85% |
| 2026-06-01 | 10.825 | 10.88 | 10.5 | 10.51 | 4,682,722 | -4.19% |
| 2026-05-29 | 10.26 | 11.19 | 10.208 | 10.97 | 7,161,696 | +6.30% |
| 2026-05-28 | 10.91 | 10.925 | 10.12 | 10.32 | 7,442,208 | -6.94% |
| 2026-05-27 | 10.483 | 11.61 | 10.483 | 11.09 | 9,799,912 | +6.02% |
| 2026-05-26 | 9.38 | 10.52 | 9.38 | 10.46 | 8,324,001 | +13.57% |
| 2026-05-22 | 8.94 | 9.23 | 8.92 | 9.21 | 4,434,612 | +2.56% |
| 2026-05-21 | 9.154 | 9.235 | 8.94 | 8.98 | 3,592,896 | -3.13% |
| 2026-05-20 | 8.97 | 9.455 | 8.93 | 9.27 | 4,949,589 | +4.16% |
| 2026-05-19 | 8.76 | 8.96 | 8.64 | 8.9 | 2,988,794 | -0.34% |
| 2026-05-18 | 9.22 | 9.33 | 8.71 | 8.93 | 4,837,341 | -1.43% |
| 2026-05-15 | 9.13 | 9.325 | 8.93 | 9.06 | 4,070,807 | -3.10% |
| 2026-05-14 | 9.15 | 9.37 | 8.855 | 9.35 | 4,610,175 | +1.30% |
| 2026-05-13 | 9.43 | 9.505 | 9.16 | 9.23 | 5,174,304 | -4.05% |
| 2026-05-12 | 9.23 | 9.93 | 9.2 | 9.62 | 6,135,996 | +1.26% |