NVAX(NVAX)
NVAX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.44 | $13.13 | $12.21 | $12.82 | 8.38M |
| 10/12/2026 | $12.61 | $12.96 | $12.19 | $12.66 | 8.51M |
| 10/9/2026 | $11.17 | $13.04 | $11.03 | $12.75 | 19.03M |
| 10/8/2026 | $11.01 | $11.18 | $10.76 | $11.01 | 6.21M |
| 10/7/2026 | $11.01 | $11.75 | $10.90 | $11.22 | 8.38M |
| 10/6/2026 | $12.35 | $13.33 | $10.88 | $11.32 | 19.41M |
| 10/5/2026 | $10.47 | $13.39 | $10.28 | $12.56 | 28.70M |
| 10/2/2026 | $10.80 | $10.86 | $10.33 | $10.46 | 4.03M |
| 10/1/2026 | $10.75 | $10.98 | $10.55 | $10.60 | 3.15M |
| 9/30/2026 | $10.85 | $11.10 | $10.54 | $10.81 | 4.57M |
| 9/29/2026 | $10.80 | $11.11 | $10.41 | $10.82 | 4.07M |
| 9/28/2026 | $10.50 | $10.98 | $10.26 | $10.80 | 4.46M |
| 9/25/2026 | $10.62 | $10.79 | $10.34 | $10.63 | 3.91M |
| 9/24/2026 | $10.43 | $10.85 | $10.38 | $10.60 | 4.35M |
| 9/23/2026 | $10.79 | $10.95 | $10.47 | $10.55 | 5.77M |
| 9/22/2026 | $10.39 | $11.09 | $10.15 | $10.83 | 7.58M |
| 9/21/2026 | $10.38 | $10.70 | $10.21 | $10.41 | 6.14M |
| 9/18/2026 | $9.89 | $10.15 | $9.76 | $10.11 | 11.15M |
| 9/17/2026 | $9.62 | $10.38 | $9.61 | $10.00 | 8.88M |
| 9/16/2026 | $9.35 | $9.41 | $9.15 | $9.35 | 2.85M |
| 9/15/2026 | $9.50 | $9.56 | $9.16 | $9.23 | 3.33M |
| 9/14/2026 | $9.38 | $9.60 | $9.14 | $9.59 | 3.37M |
| 9/11/2026 | $9.29 | $9.87 | $9.23 | $9.42 | 6.12M |
| 9/10/2026 | $9.64 | $9.68 | $9.11 | $9.30 | 5.89M |
| 9/9/2026 | $10.02 | $10.24 | $9.73 | $9.85 | 4.44M |
| 9/8/2026 | $10.10 | $10.36 | $9.75 | $10.19 | 4.23M |
| 9/4/2026 | $10.50 | $10.75 | $10.05 | $10.22 | 5.13M |
| 9/3/2026 | $10.42 | $10.48 | $9.90 | $10.34 | 6.23M |
| 9/2/2026 | $10.28 | $10.73 | $9.96 | $10.32 | 5.64M |
| 9/1/2026 | $9.20 | $10.26 | $9.19 | $10.12 | 10.04M |
| 8/31/2026 | $9.10 | $9.99 | $9.09 | $9.37 | 7.27M |
| 8/28/2026 | $9.18 | $9.34 | $8.89 | $9.26 | 4.21M |
| 8/27/2026 | $9.12 | $9.18 | $8.91 | $9.05 | 3.43M |
| 8/26/2026 | $9.33 | $9.44 | $9.13 | $9.21 | 3.51M |
| 8/25/2026 | $9.07 | $9.58 | $8.93 | $9.44 | 7.11M |
| 8/24/2026 | $8.87 | $8.98 | $8.26 | $8.86 | 5.58M |
| 8/21/2026 | $8.44 | $9.20 | $8.44 | $8.94 | 10.45M |
| 8/20/2026 | $8.50 | $8.66 | $8.02 | $8.42 | 5.98M |
| 8/19/2026 | $8.43 | $8.83 | $8.19 | $8.79 | 11.45M |
| 8/18/2026 | $7.97 | $8.08 | $7.84 | $7.93 | 2.02M |
| 8/17/2026 | $8.05 | $8.17 | $7.95 | $8.07 | 1.93M |
| 8/14/2026 | $8.13 | $8.13 | $7.92 | $8.05 | 2.28M |
| 8/13/2026 | $8.01 | $8.23 | $7.92 | $8.14 | 3.51M |
| 8/12/2026 | $7.91 | $7.99 | $7.83 | $7.96 | 2.54M |
| 8/11/2026 | $7.92 | $8.03 | $7.78 | $7.95 | 2.61M |
| 8/10/2026 | $7.89 | $7.96 | $7.70 | $7.89 | 3.23M |
| 8/7/2026 | $7.75 | $8.09 | $7.60 | $7.95 | 5.70M |
| 8/6/2026 | $7.83 | $7.91 | $7.53 | $7.74 | 4.90M |
| 8/5/2026 | $7.71 | $7.76 | $7.54 | $7.70 | 3.63M |
| 8/4/2026 | $7.49 | $7.70 | $7.46 | $7.66 | 3.25M |
| 8/3/2026 | $7.37 | $7.61 | $7.26 | $7.41 | 2.58M |
| 7/31/2026 | $7.44 | $7.49 | $7.22 | $7.32 | 3.41M |
| 7/30/2026 | $7.43 | $7.51 | $7.25 | $7.44 | 2.93M |
| 7/29/2026 | $7.29 | $7.47 | $7.24 | $7.34 | 2.33M |
| 7/28/2026 | $7.49 | $7.54 | $7.15 | $7.37 | 2.87M |
| 7/27/2026 | $7.76 | $7.82 | $7.49 | $7.49 | 3.32M |
| 7/24/2026 | $7.90 | $7.93 | $7.45 | $7.46 | 3.18M |
| 7/23/2026 | $7.83 | $7.91 | $7.72 | $7.83 | 2.39M |
| 7/22/2026 | $8.14 | $8.18 | $7.87 | $7.91 | 2.64M |
| 7/21/2026 | $7.91 | $8.13 | $7.87 | $8.07 | 2.53M |
| 7/20/2026 | $8.25 | $8.30 | $7.85 | $7.88 | 3.03M |
| 7/17/2026 | $8.13 | $8.29 | $8.06 | $8.21 | 2.27M |
| 7/16/2026 | $8.28 | $8.37 | $8.15 | $8.24 | 2.40M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
