• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Novavax, Inc. - Common Stock (NQ:NVAX)

    8.195 +0.225 (+2.82%)
    Streaming Delayed Price Updated: 10:34 AM EDT, Apr 30, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 29, 2026 7.830 7.990 7.710 7.970 2,858,168 +0.05(+0.63%)
    Apr 28, 2026 8.080 8.100 7.865 7.920 3,289,854 -0.15(-1.86%)
    Apr 27, 2026 8.170 8.330 7.971 8.070 2,655,606 -0.15(-1.82%)
    Apr 24, 2026 8.210 8.290 8.070 8.220 1,788,657 +0.07(+0.86%)
    Apr 23, 2026 8.430 8.500 7.975 8.150 3,574,686 -0.30(-3.55%)
    Apr 22, 2026 8.540 8.650 8.400 8.450 3,522,013 -0.04(-0.47%)
    Apr 21, 2026 8.670 8.740 8.410 8.490 3,956,057 -0.18(-2.08%)
    Apr 20, 2026 8.730 8.850 8.595 8.670 2,836,516 -0.17(-1.92%)
    Apr 17, 2026 8.960 8.990 8.750 8.840 2,465,392 +0.20(+2.31%)
    Apr 16, 2026 8.780 8.800 8.460 8.640 1,997,650 -0.05(-0.58%)
    Apr 15, 2026 8.380 8.786 8.380 8.690 2,956,832 +0.30(+3.58%)
    Apr 14, 2026 8.170 8.400 8.135 8.390 3,299,616 +0.28(+3.45%)
    Apr 13, 2026 8.080 8.315 7.990 8.110 2,772,095 -0.01(-0.12%)
    Apr 10, 2026 8.520 8.550 8.020 8.120 3,450,277 -0.42(-4.92%)
    Apr 09, 2026 8.410 8.600 8.320 8.540 2,307,166 +0.12(+1.43%)
    Apr 08, 2026 8.570 8.600 8.175 8.420 3,729,852 +0.44(+5.51%)
    Apr 07, 2026 7.800 8.040 7.710 7.980 2,345,867 +0.01(+0.13%)
    Apr 06, 2026 7.780 8.135 7.770 7.970 2,798,073 +0.27(+3.51%)
    Apr 02, 2026 7.700 7.910 7.565 7.700 4,662,733 -0.32(-3.99%)
    Apr 01, 2026 8.190 8.320 7.995 8.020 2,793,442 -0.12(-1.47%)
    Mar 31, 2026 8.270 8.390 7.715 8.140 5,990,444 +0.05(+0.62%)
    Mar 30, 2026 8.410 8.420 7.940 8.090 4,150,760 -0.36(-4.26%)
    Mar 27, 2026 8.840 8.955 8.440 8.450 3,942,862 -0.50(-5.59%)
    Mar 26, 2026 9.010 9.290 8.750 8.950 3,066,312 -0.39(-4.18%)
    Mar 25, 2026 9.390 9.600 9.220 9.340 2,706,198 +0.08(+0.86%)
    Mar 24, 2026 9.520 9.725 9.250 9.260 3,174,735 -0.46(-4.73%)
    Mar 23, 2026 9.640 10.00 9.440 9.720 5,299,142 +0.10(+1.04%)
    Mar 20, 2026 9.840 10.00 9.420 9.620 5,684,130 -0.12(-1.23%)
    Mar 19, 2026 9.715 9.820 9.380 9.740 3,875,965 -0.27(-2.70%)
    Mar 18, 2026 10.63 10.80 10.00 10.01 3,906,853 -0.63(-5.92%)
    Mar 17, 2026 10.05 10.94 10.03 10.64 6,108,439 +0.56(+5.56%)
    Mar 16, 2026 10.42 10.47 9.950 10.08 3,345,496 -0.15(-1.51%)
    Mar 13, 2026 10.42 10.61 10.12 10.23 2,859,279 -0.07(-0.63%)
    Mar 12, 2026 10.78 10.81 10.27 10.30 3,608,593 -0.50(-4.63%)
    Mar 11, 2026 10.70 11.05 10.45 10.80 5,182,306 +0.11(+1.03%)
    Mar 10, 2026 10.57 10.82 10.44 10.69 3,605,132 +0.14(+1.33%)
    Mar 09, 2026 9.790 10.72 9.790 10.55 5,564,060 +0.57(+5.71%)
    Mar 06, 2026 9.750 10.05 9.530 9.980 3,884,734 -0.01(-0.10%)
    Mar 05, 2026 9.560 10.03 9.524 9.990 4,557,114 +0.10(+1.01%)
    Mar 04, 2026 9.680 10.11 9.139 9.890 5,072,964 +0.40(+4.21%)
    Mar 03, 2026 9.750 10.06 9.400 9.490 4,934,587 -0.62(-6.13%)
    Mar 02, 2026 9.780 10.34 9.700 10.11 4,185,925 -0.03(-0.30%)
    Feb 27, 2026 11.15 11.15 9.810 10.14 10,243,358 -1.05(-9.38%)
    Feb 26, 2026 9.825 11.97 9.700 11.19 23,894,204 +1.66(+17.42%)
    Feb 25, 2026 9.520 9.740 9.290 9.530 4,193,917 +0.07(+0.74%)
    Feb 24, 2026 9.350 9.769 9.310 9.460 2,917,361 +0.10(+1.07%)
    Feb 23, 2026 9.140 9.596 9.095 9.360 2,957,615 +0.16(+1.74%)
    Feb 20, 2026 9.060 9.530 9.040 9.200 3,416,867 -0.03(-0.27%)
    Feb 19, 2026 8.690 9.305 8.530 9.225 3,943,110 +0.54(+6.16%)
    Feb 18, 2026 8.650 8.850 8.565 8.690 1,767,697 +0.04(+0.46%)
    Feb 17, 2026 8.510 8.845 8.495 8.650 2,288,765 -0.05(-0.57%)
    Feb 13, 2026 8.550 8.910 8.482 8.700 3,218,891 +0.28(+3.33%)
    Feb 12, 2026 8.970 9.190 8.250 8.420 4,108,308 -0.55(-6.13%)
    Feb 11, 2026 8.910 9.276 8.540 8.970 5,037,971 +0.22(+2.51%)
    Feb 10, 2026 8.690 9.020 8.600 8.750 3,667,491 +0.05(+0.57%)
    Feb 09, 2026 8.190 8.730 8.020 8.700 3,994,832 +0.45(+5.45%)
    Feb 06, 2026 8.010 8.310 7.845 8.250 3,250,544 +0.38(+4.83%)
    Feb 05, 2026 8.170 8.320 7.835 7.870 4,145,505 -0.40(-4.84%)
    Feb 04, 2026 8.420 8.617 8.160 8.270 3,499,040 -0.10(-1.19%)
    Feb 03, 2026 8.640 8.850 8.090 8.370 3,766,554 -0.32(-3.68%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.