Novavax, Inc. - Common Stock (NVAX)
7.2700
-0.0700 (-0.95%)
NASDAQ · Last Trade: Jan 11th, 6:25 PM EST
Historical Prices For Novavax, Inc. - Common Stock (NVAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 7.38 | 7.55 | 7.25 | 7.27 | 2,787,705 | 7.27 |
| 1/08/2026 | 7.49 | 7.55 | 7.31 | 7.34 | 2,795,644 | 7.34 |
| 1/07/2026 | 7.51 | 7.75 | 7.45 | 7.62 | 4,263,096 | 7.62 |
| 1/06/2026 | 7.22 | 7.67 | 7.22 | 7.44 | 4,265,760 | 7.44 |
| 1/05/2026 | 7.10 | 7.36 | 7.09 | 7.25 | 3,203,545 | 7.25 |
| 1/02/2026 | 6.76 | 7.20 | 6.76 | 7.13 | 3,896,486 | 7.13 |
| 12/31/2025 | 6.70 | 6.74 | 6.59 | 6.72 | 2,759,723 | 6.72 |
| 12/30/2025 | 6.81 | 6.83 | 6.68 | 6.72 | 2,763,987 | 6.72 |
| 12/29/2025 | 6.75 | 6.87 | 6.71 | 6.82 | 2,897,403 | 6.82 |
| 12/26/2025 | 6.87 | 6.90 | 6.77 | 6.83 | 1,994,698 | 6.83 |
| 12/24/2025 | 6.78 | 7.00 | 6.78 | 6.94 | 1,782,068 | 6.94 |
| 12/23/2025 | 6.85 | 6.89 | 6.74 | 6.80 | 2,682,461 | 6.80 |
| 12/22/2025 | 6.71 | 6.98 | 6.68 | 6.89 | 3,014,920 | 6.89 |
| 12/19/2025 | 6.68 | 6.87 | 6.65 | 6.66 | 6,920,376 | 6.66 |
| 12/18/2025 | 6.60 | 6.72 | 6.55 | 6.68 | 3,928,290 | 6.68 |
| 12/17/2025 | 6.53 | 6.76 | 6.50 | 6.53 | 3,572,695 | 6.53 |
| 12/16/2025 | 6.51 | 6.60 | 6.36 | 6.54 | 3,277,999 | 6.54 |
| 12/15/2025 | 6.57 | 6.61 | 6.49 | 6.58 | 3,155,116 | 6.58 |
| 12/12/2025 | 6.70 | 6.71 | 6.43 | 6.58 | 2,927,295 | 6.58 |
| 12/11/2025 | 6.68 | 6.84 | 6.64 | 6.69 | 2,645,876 | 6.69 |
| 12/10/2025 | 6.64 | 6.79 | 6.57 | 6.74 | 3,147,437 | 6.74 |
| 12/09/2025 | 6.71 | 6.86 | 6.60 | 6.66 | 4,546,680 | 6.66 |
| 12/08/2025 | 6.99 | 7.04 | 6.66 | 6.78 | 3,186,030 | 6.78 |
| 12/05/2025 | 6.85 | 6.91 | 6.77 | 6.91 | 3,721,842 | 6.91 |
| 12/04/2025 | 6.78 | 6.87 | 6.73 | 6.86 | 2,076,080 | 6.86 |
| 12/03/2025 | 6.60 | 6.85 | 6.59 | 6.84 | 3,389,619 | 6.84 |
| 12/02/2025 | 6.71 | 6.73 | 6.56 | 6.60 | 2,537,491 | 6.60 |
| 12/01/2025 | 6.87 | 6.92 | 6.68 | 6.69 | 2,687,892 | 6.69 |
| 11/28/2025 | 6.97 | 7.06 | 6.90 | 7.05 | 1,523,798 | 7.05 |
| 11/26/2025 | 6.77 | 6.98 | 6.72 | 6.95 | 2,720,106 | 6.95 |
| 11/25/2025 | 6.65 | 6.76 | 6.61 | 6.69 | 2,553,397 | 6.69 |
| 11/24/2025 | 6.46 | 6.65 | 6.41 | 6.63 | 4,086,979 | 6.63 |
| 11/21/2025 | 6.25 | 6.54 | 6.25 | 6.47 | 4,049,489 | 6.47 |
| 11/20/2025 | 6.41 | 6.60 | 6.20 | 6.22 | 3,913,218 | 6.22 |
| 11/19/2025 | 6.61 | 6.80 | 6.27 | 6.34 | 6,681,517 | 6.34 |
| 11/18/2025 | 6.61 | 6.71 | 6.51 | 6.57 | 4,105,406 | 6.57 |
| 11/17/2025 | 6.91 | 6.98 | 6.70 | 6.80 | 5,563,414 | 6.80 |
| 11/14/2025 | 6.92 | 7.15 | 6.90 | 6.97 | 3,489,404 | 6.97 |
| 11/13/2025 | 7.13 | 7.34 | 7.02 | 7.06 | 5,673,649 | 7.06 |
| 11/12/2025 | 7.39 | 7.46 | 7.13 | 7.20 | 4,942,497 | 7.20 |
| 11/11/2025 | 7.17 | 7.53 | 7.09 | 7.44 | 3,687,830 | 7.44 |
| 11/10/2025 | 7.56 | 7.60 | 7.08 | 7.11 | 6,448,596 | 7.11 |
| 11/07/2025 | 7.46 | 7.64 | 7.28 | 7.44 | 5,056,724 | 7.44 |
| 11/06/2025 | 7.53 | 7.92 | 7.40 | 7.59 | 5,492,486 | 7.59 |
| 11/05/2025 | 7.54 | 7.87 | 7.51 | 7.69 | 5,034,163 | 7.69 |
| 11/04/2025 | 7.68 | 7.86 | 7.50 | 7.51 | 4,745,073 | 7.51 |
| 11/03/2025 | 8.38 | 8.40 | 7.88 | 7.91 | 4,318,182 | 7.91 |
| 10/31/2025 | 8.33 | 8.54 | 8.27 | 8.40 | 3,505,384 | 8.40 |
| 10/30/2025 | 8.30 | 8.66 | 8.25 | 8.43 | 3,036,948 | 8.43 |
| 10/29/2025 | 8.50 | 8.58 | 8.28 | 8.38 | 2,658,194 | 8.38 |
| 10/28/2025 | 8.75 | 8.75 | 8.40 | 8.52 | 2,104,900 | 8.52 |
| 10/27/2025 | 8.60 | 8.75 | 8.52 | 8.70 | 2,688,996 | 8.70 |
| 10/24/2025 | 8.59 | 8.65 | 8.43 | 8.52 | 2,759,561 | 8.52 |
| 10/23/2025 | 8.48 | 8.52 | 8.24 | 8.36 | 3,061,566 | 8.36 |
| 10/22/2025 | 8.41 | 8.55 | 8.19 | 8.46 | 3,947,450 | 8.46 |
| 10/21/2025 | 8.71 | 8.78 | 8.56 | 8.59 | 4,210,116 | 8.59 |
| 10/20/2025 | 8.20 | 8.82 | 8.19 | 8.79 | 5,912,339 | 8.79 |
| 10/17/2025 | 8.27 | 8.36 | 8.02 | 8.10 | 6,181,821 | 8.10 |
| 10/16/2025 | 8.93 | 9.10 | 8.46 | 8.48 | 5,191,839 | 8.48 |
| 10/15/2025 | 8.94 | 9.34 | 8.85 | 8.91 | 5,800,201 | 8.91 |
| 10/14/2025 | 8.66 | 9.04 | 8.53 | 8.89 | 5,492,869 | 8.89 |
| 10/13/2025 | 8.43 | 8.75 | 8.33 | 8.62 | 4,282,610 | 8.62 |