Novavax(NVAX)
$9.98-0.22 (-2.16%)
NVAX
Novavax historical prices
$9.98
At close:-0.22 (-2.16%)
Want to see NVAX full AI Analyst Report?
Novavax (NVAX) Historical Prices
10,192 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.28 | 10.36 | 9.90 | 9.98 | 9.98 | -2.16% | 5,892,699 | 0.88 |
| Nov 10, 2026 | 10.60 | 10.71 | 10.07 | 10.20 | 10.20 | -5.38% | 12,268,280 | 1.87 |
| Nov 09, 2026 | 10.83 | 11.20 | 10.42 | 10.89 | 10.89 | +1.02% | 8,495,572 | 1.32 |
| Nov 06, 2026 | 10.06 | 10.93 | 10.00 | 10.78 | 10.78 | +10.22% | 6,284,872 | 0.98 |
| Nov 05, 2026 | 10.34 | 10.68 | 9.39 | 9.78 | 9.78 | -8.17% | 8,200,008 | 1.30 |
| Nov 04, 2026 | 10.01 | 10.67 | 9.84 | 10.65 | 10.65 | +10.02% | 6,032,169 | 0.96 |
| Nov 03, 2026 | 9.56 | 9.95 | 9.45 | 9.68 | 9.68 | +1.57% | 3,464,749 | 0.55 |
| Nov 02, 2026 | 10.11 | 10.38 | 9.49 | 9.53 | 9.53 | -5.46% | 4,083,264 | 0.64 |
| Oct 30, 2026 | 10.27 | 10.65 | 9.92 | 10.08 | 10.08 | -3.72% | 4,059,957 | 0.64 |
| Oct 29, 2026 | 10.19 | 10.62 | 10.19 | 10.47 | 10.47 | +1.45% | 2,790,133 | 0.44 |
| Oct 28, 2026 | 9.79 | 10.34 | 9.74 | 10.32 | 10.32 | +2.99% | 4,742,960 | 0.75 |
| Oct 27, 2026 | 9.37 | 10.10 | 8.95 | 10.02 | 10.02 | +6.60% | 6,766,939 | 1.09 |
| Oct 26, 2026 | 9.56 | 9.88 | 9.26 | 9.40 | 9.40 | -3.09% | 4,917,356 | 0.79 |
| Oct 23, 2026 | 9.84 | 9.93 | 9.62 | 9.70 | 9.70 | -2.90% | 4,415,367 | 0.72 |
| Oct 22, 2026 | 10.79 | 10.87 | 9.56 | 9.99 | 9.99 | -9.26% | 12,202,400 | 2.03 |
| Oct 21, 2026 | 11.39 | 11.46 | 10.99 | 11.01 | 11.01 | -3.67% | 5,440,639 | 0.91 |
| Oct 20, 2026 | 10.75 | 11.57 | 10.55 | 11.43 | 11.43 | +5.64% | 6,526,441 | 1.10 |
| Oct 19, 2026 | 11.20 | 11.99 | 10.76 | 10.82 | 10.82 | -3.91% | 6,171,057 | 1.05 |
| Oct 16, 2026 | 12.71 | 12.84 | 11.11 | 11.26 | 11.26 | -12.17% | 9,870,819 | 1.72 |
| Oct 15, 2026 | 12.50 | 13.25 | 12.18 | 12.82 | 12.82 | +1.42% | 7,366,883 | 1.30 |
| Oct 14, 2026 | 12.69 | 13.34 | 12.57 | 12.64 | 12.64 | -1.40% | 8,545,781 | 1.53 |
| Oct 13, 2026 | 12.44 | 13.13 | 12.21 | 12.82 | 12.82 | +1.26% | 8,399,761 | 1.53 |
| Oct 12, 2026 | 12.61 | 12.96 | 12.19 | 12.66 | 12.66 | -0.71% | 8,505,452 | 1.58 |
| Oct 09, 2026 | 11.17 | 13.04 | 11.03 | 12.75 | 12.75 | +15.80% | 19,026,369 | 3.69 |
| Oct 08, 2026 | 11.01 | 11.18 | 10.76 | 11.01 | 11.01 | -1.87% | 6,213,375 | 1.22 |
| Oct 07, 2026 | 11.01 | 11.75 | 10.90 | 11.22 | 11.22 | -0.88% | 8,381,208 | 1.66 |
| Oct 06, 2026 | 12.35 | 13.33 | 10.88 | 11.32 | 11.32 | -9.87% | 19,413,051 | 4.05 |
| Oct 05, 2026 | 10.47 | 13.39 | 10.28 | 12.56 | 12.56 | +20.08% | 28,529,570 | 6.48 |
| Oct 02, 2026 | 10.80 | 10.86 | 10.33 | 10.46 | 10.46 | -1.32% | 4,025,442 | 0.91 |
| Oct 01, 2026 | 10.75 | 10.98 | 10.55 | 10.60 | 10.60 | -1.94% | 3,147,033 | 0.71 |
| Sep 30, 2026 | 10.85 | 11.10 | 10.54 | 10.81 | 10.81 | -0.09% | 4,565,584 | 1.05 |
| Sep 29, 2026 | 10.80 | 11.11 | 10.41 | 10.82 | 10.82 | +0.19% | 4,071,340 | 0.94 |
| Sep 28, 2026 | 10.50 | 10.98 | 10.26 | 10.80 | 10.80 | +1.60% | 4,461,695 | 1.03 |
| Sep 25, 2026 | 10.62 | 10.79 | 10.34 | 10.63 | 10.63 | +0.28% | 3,910,299 | 0.90 |
| Sep 24, 2026 | 10.43 | 10.85 | 10.38 | 10.60 | 10.60 | +0.47% | 4,353,248 | 1.00 |
| Sep 23, 2026 | 10.79 | 10.95 | 10.47 | 10.55 | 10.55 | -2.59% | 5,773,245 | 1.32 |
| Sep 22, 2026 | 10.39 | 11.09 | 10.15 | 10.83 | 10.83 | +4.03% | 7,580,684 | 1.75 |
| Sep 21, 2026 | 10.38 | 10.70 | 10.21 | 10.41 | 10.41 | +2.97% | 6,135,452 | 1.43 |
| Sep 18, 2026 | 9.89 | 10.15 | 9.76 | 10.11 | 10.11 | +1.10% | 11,145,560 | 2.66 |
| Sep 17, 2026 | 9.62 | 10.38 | 9.61 | 10.00 | 10.00 | +6.95% | 8,871,726 | 2.16 |
| Sep 16, 2026 | 9.35 | 9.41 | 9.16 | 9.35 | 9.35 | +1.30% | 2,849,467 | 0.68 |
| Sep 15, 2026 | 9.50 | 9.56 | 9.16 | 9.23 | 9.23 | -3.75% | 3,331,569 | 0.79 |
| Sep 14, 2026 | 9.38 | 9.60 | 9.14 | 9.59 | 9.59 | +1.80% | 3,366,869 | 0.80 |
| Sep 11, 2026 | 9.29 | 9.87 | 9.23 | 9.42 | 9.42 | +1.29% | 6,121,466 | 1.46 |
| Sep 10, 2026 | 9.64 | 9.68 | 9.11 | 9.30 | 9.30 | -5.58% | 5,893,316 | 1.42 |
| Sep 09, 2026 | 10.02 | 10.24 | 9.73 | 9.85 | 9.85 | -3.34% | 4,443,785 | 1.08 |
| Sep 08, 2026 | 10.10 | 10.36 | 9.75 | 10.19 | 10.19 | -0.29% | 4,230,871 | 1.03 |
| Sep 07, 2026 | 10.50 | 10.75 | 10.05 | 10.22 | 10.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.50 | 10.75 | 10.05 | 10.22 | 10.22 | -1.16% | 5,125,027 | 1.22 |
| Sep 03, 2026 | 10.42 | 10.48 | 9.90 | 10.34 | 10.34 | +0.19% | 6,213,731 | 1.49 |
