Novavax Inc. (NVAX)
NASDAQ: NVAX
· Real-Time Price · USD
9.46
-0.09 (-0.94%)
At close: Oct 03, 2025, 3:59 PM
9.48
0.21%
After-hours: Oct 03, 2025, 07:57 PM EDT
NVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.59 | 9.75 | 9.24 | 9.46 | 9.46 | -0.94% | 4,996,314 |
| Oct 2, 2025 | 9.58 | 9.75 | 9.31 | 9.55 | 9.55 | 0.53% | 4,330,218 |
| Oct 1, 2025 | 8.74 | 9.63 | 8.63 | 9.50 | 9.50 | 9.57% | 8,931,811 |
| Sep 30, 2025 | 8.51 | 8.73 | 8.32 | 8.67 | 8.67 | 1.17% | 3,194,800 |
| Sep 29, 2025 | 8.59 | 8.68 | 8.47 | 8.57 | 8.57 | 0.23% | 2,490,000 |
| Sep 26, 2025 | 8.33 | 8.55 | 8.16 | 8.55 | 8.55 | 2.52% | 3,278,900 |
| Sep 25, 2025 | 8.48 | 8.48 | 8.18 | 8.34 | 8.34 | -3.47% | 4,498,400 |
| Sep 24, 2025 | 8.70 | 8.95 | 8.64 | 8.64 | 8.64 | -0.35% | 2,711,400 |
| Sep 23, 2025 | 8.90 | 9.04 | 8.65 | 8.67 | 8.67 | -2.25% | 3,888,100 |
| Sep 22, 2025 | 8.84 | 9.05 | 8.69 | 8.87 | 8.87 | 1.84% | 4,520,403 |
| Sep 19, 2025 | 8.55 | 8.82 | 8.52 | 8.71 | 8.71 | 2.11% | 5,195,100 |
| Sep 18, 2025 | 8.50 | 8.64 | 8.36 | 8.53 | 8.53 | 1.67% | 3,498,917 |
| Sep 17, 2025 | 8.56 | 8.78 | 8.32 | 8.39 | 8.39 | -1.99% | 4,691,234 |
| Sep 16, 2025 | 8.15 | 8.67 | 8.07 | 8.56 | 8.56 | 5.94% | 6,163,203 |
| Sep 15, 2025 | 7.98 | 8.15 | 7.88 | 8.08 | 8.08 | 1.25% | 4,439,444 |
| Sep 12, 2025 | 8.21 | 8.29 | 7.83 | 7.98 | 7.98 | -3.62% | 7,175,500 |
| Sep 11, 2025 | 8.03 | 8.31 | 8.01 | 8.28 | 8.28 | 4.02% | 4,228,500 |
| Sep 10, 2025 | 8.01 | 8.19 | 7.90 | 7.96 | 7.96 | 0.00% | 2,988,300 |
| Sep 9, 2025 | 7.74 | 8.09 | 7.67 | 7.96 | 7.96 | 2.98% | 4,533,000 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.63 | 7.73 | 7.73 | -2.15% | 3,501,433 |
Page 1 of 136