TipRanks
Go Ultimate55% OFF

Novavax (NVAX) Historical Prices

MX:NVAX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026193.60193.60189.00189.00189.00-1.60%1,1201.16
Oct 29, 2026192.07198.98169.50192.07192.07+0.00%00.00
Oct 28, 2026188.74192.07188.74192.07192.07+3.15%6670.69
Oct 27, 2026170.11187.59170.11186.20186.20+7.63%4,0954.57
Oct 26, 2026180.00180.89173.00173.00173.00-5.41%1,2611.44
Oct 23, 2026184.57184.57182.89182.89182.89-2.72%7610.86
Oct 22, 2026196.07196.07187.64188.00188.00-8.74%1,2811.48
Oct 21, 2026207.50207.50206.00206.00206.00+5.46%5320.62
Oct 20, 2026195.33195.33195.33195.33195.33-8.30%1,0041.19
Oct 19, 2026210.54214.30207.32213.00213.00+2.40%3840.45
Oct 16, 2026223.25223.25208.00208.00208.00-12.97%2,6563.31
Oct 15, 2026236.52239.00236.52239.00239.00+0.00%5620.71
Oct 14, 2026242.87245.94238.23239.00239.00+3.28%3,6644.97
Oct 13, 2026226.25231.40225.91231.40231.40+1.58%2,9294.23
Oct 12, 2026234.11234.80227.80227.80227.80-2.70%2,2023.34
Oct 09, 2026210.80236.21210.80234.11234.11+17.35%1,9563.11
Oct 08, 2026195.00199.50195.00199.50199.50-1.29%2260.36
Oct 07, 2026202.00206.00202.00202.10202.10-0.30%1,8453.07
Oct 06, 2026202.70234.56197.00202.70202.70-13.56%3,0565.54
Oct 05, 2026196.00240.00196.00234.50234.50+19.64%2,0713.99
Oct 02, 2026196.00196.00181.71196.00196.00+0.00%00.00
Oct 01, 2026196.00196.00196.00196.00196.00+0.00%310.06
Sep 30, 2026191.00196.00190.91196.00196.00+2.77%4,1259.06
Sep 29, 2026191.50191.50190.72190.72190.72+3.09%8171.84
Sep 28, 2026189.00189.00185.00185.00185.00-2.12%7811.75
Sep 25, 2026190.00190.00189.00189.00189.00+1.23%220.05
Sep 24, 2026186.00190.00186.00186.70186.70+0.38%4620.99
Sep 23, 2026186.00186.00186.00186.00186.00+0.00%840.18
Sep 22, 2026187.00187.00186.00186.00186.00+1.57%220.05
Sep 21, 2026181.00183.13179.90183.13183.13+6.48%5811.27
Sep 18, 2026171.00171.99171.00171.99171.99+8.17%5191.15
Sep 17, 2026159.00180.00156.00159.00159.00+0.00%00.00
Sep 16, 2026159.00159.00159.00159.00159.00+0.00%00.00
Sep 15, 2026159.00159.00159.00159.00159.00-2.38%100.02
Sep 14, 2026162.88166.39155.00162.88162.88+0.00%00.00
Sep 11, 2026162.88166.00162.88162.88162.88+4.41%1,5363.53
Sep 10, 2026156.00156.00156.00156.00156.00-6.02%190.04
Sep 09, 2026171.00171.00166.00166.00166.00+0.00%2160.49
Sep 08, 2026166.00170.00166.00166.00166.00-1.20%1520.34
Sep 07, 2026168.01168.01168.01168.01168.01-3.99%1570.35
Sep 04, 2026173.00175.00171.50175.00175.00+1.74%1,0862.48
Sep 03, 2026176.00176.00171.50172.00172.00-1.99%6511.49
Sep 02, 2026175.50179.38175.00175.50175.50+1.17%4691.07
Sep 01, 2026160.00174.85160.00173.47173.47+8.76%1,6863.94
Aug 31, 2026159.50167.50159.50159.50159.50+2.57%8442.04
Aug 28, 2026155.50164.98136.82155.50155.50+0.00%00.00
Aug 27, 2026155.50164.98149.00155.50155.50+0.00%00.00
Aug 26, 2026157.36157.36155.50155.50155.50-2.81%6071.47
Aug 25, 2026155.00162.00155.00160.00160.00+6.23%5221.24
Aug 24, 2026143.00151.00142.50150.61150.61-0.25%1,8434.66