Novavax, Inc.NVAXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.67 | $8.87 | $8.44 | $8.69 | 3.32M |
| 1/30/2026 | $9.22 | $9.29 | $8.65 | $8.85 | 5.02M |
| 1/29/2026 | $9.25 | $9.60 | $9.23 | $9.44 | 4.49M |
| 1/28/2026 | $9.74 | $9.94 | $9.16 | $9.23 | 5.32M |
| 1/27/2026 | $9.75 | $10.20 | $9.62 | $9.82 | 6.80M |
| 1/26/2026 | $9.32 | $10.02 | $9.25 | $9.63 | 6.85M |
| 1/23/2026 | $9.70 | $9.70 | $9.15 | $9.17 | 7.59M |
| 1/22/2026 | $9.86 | $10.13 | $9.49 | $9.75 | 9.39M |
| 1/21/2026 | $8.28 | $9.98 | $8.20 | $9.90 | 16.57M |
| 1/20/2026 | $8.22 | $8.75 | $7.98 | $8.20 | 11.87M |
| 1/16/2026 | $7.77 | $8.33 | $7.73 | $8.01 | 5.45M |
| 1/15/2026 | $8.04 | $8.15 | $7.76 | $7.78 | 5.89M |
| 1/14/2026 | $8.47 | $8.53 | $7.89 | $8.19 | 7.55M |
| 1/13/2026 | $7.85 | $8.81 | $7.84 | $8.67 | 11.16M |
| 1/12/2026 | $7.30 | $7.79 | $7.15 | $7.75 | 3.82M |
| 1/9/2026 | $7.38 | $7.55 | $7.26 | $7.27 | 2.79M |
| 1/8/2026 | $7.49 | $7.55 | $7.31 | $7.34 | 2.80M |
| 1/7/2026 | $7.51 | $7.76 | $7.45 | $7.62 | 4.27M |
| 1/6/2026 | $7.22 | $7.67 | $7.22 | $7.44 | 4.28M |
| 1/5/2026 | $7.10 | $7.36 | $7.09 | $7.25 | 3.20M |
| 1/2/2026 | $6.76 | $7.20 | $6.76 | $7.13 | 3.90M |
| 12/31/2025 | $6.70 | $6.74 | $6.60 | $6.72 | 2.76M |
| 12/30/2025 | $6.81 | $6.83 | $6.68 | $6.72 | 2.77M |
| 12/29/2025 | $6.75 | $6.87 | $6.71 | $6.82 | 2.92M |
| 12/26/2025 | $6.87 | $6.90 | $6.77 | $6.83 | 1.99M |
| 12/24/2025 | $6.78 | $7.00 | $6.78 | $6.94 | 1.78M |
| 12/23/2025 | $6.85 | $6.90 | $6.74 | $6.80 | 2.69M |
| 12/22/2025 | $6.71 | $6.98 | $6.68 | $6.89 | 3.02M |
| 12/19/2025 | $6.68 | $6.87 | $6.65 | $6.66 | 6.92M |
| 12/18/2025 | $6.60 | $6.72 | $6.55 | $6.68 | 3.93M |
| 12/17/2025 | $6.53 | $6.76 | $6.50 | $6.53 | 3.58M |
| 12/16/2025 | $6.51 | $6.60 | $6.36 | $6.54 | 3.29M |
| 12/15/2025 | $6.57 | $6.61 | $6.49 | $6.58 | 3.16M |
| 12/12/2025 | $6.70 | $6.71 | $6.43 | $6.57 | 2.93M |
| 12/11/2025 | $6.68 | $6.84 | $6.65 | $6.69 | 2.65M |
| 12/10/2025 | $6.64 | $6.79 | $6.57 | $6.74 | 3.16M |
| 12/9/2025 | $6.71 | $6.86 | $6.60 | $6.66 | 4.55M |
| 12/8/2025 | $6.99 | $7.04 | $6.66 | $6.78 | 3.19M |
| 12/5/2025 | $6.85 | $6.91 | $6.77 | $6.91 | 3.72M |
| 12/4/2025 | $6.78 | $6.87 | $6.73 | $6.86 | 2.09M |
| 12/3/2025 | $6.60 | $6.85 | $6.59 | $6.84 | 3.40M |
| 12/2/2025 | $6.71 | $6.73 | $6.56 | $6.60 | 2.54M |
| 12/1/2025 | $6.87 | $6.92 | $6.68 | $6.69 | 2.69M |
| 11/28/2025 | $6.97 | $7.06 | $6.90 | $7.05 | 1.52M |
| 11/26/2025 | $6.77 | $6.98 | $6.72 | $6.95 | 2.72M |
| 11/25/2025 | $6.63 | $6.76 | $6.61 | $6.69 | 2.56M |
| 11/24/2025 | $6.46 | $6.65 | $6.41 | $6.63 | 4.09M |
| 11/21/2025 | $6.25 | $6.54 | $6.25 | $6.47 | 4.05M |
| 11/20/2025 | $6.41 | $6.60 | $6.20 | $6.22 | 3.94M |
| 11/19/2025 | $6.61 | $6.80 | $6.27 | $6.34 | 6.70M |
| 11/18/2025 | $6.61 | $6.72 | $6.52 | $6.57 | 4.12M |
| 11/17/2025 | $6.91 | $6.98 | $6.70 | $6.80 | 5.58M |
| 11/14/2025 | $6.92 | $7.15 | $6.90 | $6.97 | 3.49M |
| 11/13/2025 | $7.13 | $7.35 | $7.02 | $7.06 | 5.68M |
| 11/12/2025 | $7.39 | $7.46 | $7.13 | $7.20 | 4.96M |
| 11/11/2025 | $7.17 | $7.53 | $7.09 | $7.44 | 3.69M |
| 11/10/2025 | $7.56 | $7.60 | $7.08 | $7.11 | 6.45M |
| 11/7/2025 | $7.47 | $7.64 | $7.28 | $7.44 | 5.06M |
| 11/6/2025 | $7.53 | $7.92 | $7.40 | $7.59 | 5.51M |
| 11/5/2025 | $7.54 | $7.87 | $7.51 | $7.69 | 5.04M |