NVAX - NOVAVAX INC
10.8
0.110 1.019%
Share volume: 5,175,757
Last Updated: 03-11-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$10.69
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $10.70 | $10.70 | $11.05 | $11.05 | $10.45 | $10.45 | $10.80 | $10.80 | 5,175,757 | $5,175,757.00 |
| 03-10-2026 | $10.57 | $10.57 | $10.82 | $10.82 | $10.44 | $10.44 | $10.69 | $10.69 | 3,609,630 | $3,609,630.00 |
| 03-09-2026 | $9.79 | $9.79 | $10.72 | $10.72 | $9.79 | $9.79 | $10.55 | $10.55 | 5,568,027 | $5,568,027.00 |
| 03-06-2026 | $9.75 | $9.75 | $10.05 | $10.05 | $9.53 | $9.53 | $9.98 | $9.98 | 3,884,727 | $3,884,727.00 |
| 03-05-2026 | $9.56 | $9.56 | $10.03 | $10.03 | $9.52 | $9.52 | $9.99 | $9.99 | 4,560,708 | $4,560,708.00 |
| 03-04-2026 | $9.68 | $9.68 | $10.11 | $10.11 | $9.14 | $9.14 | $9.89 | $9.89 | 5,075,558 | $5,075,558.00 |
| 03-03-2026 | $9.75 | $9.75 | $10.06 | $10.06 | $9.40 | $9.40 | $9.49 | $9.49 | 4,941,929 | $4,941,929.00 |
| 03-02-2026 | $9.78 | $9.78 | $10.34 | $10.34 | $9.70 | $9.70 | $10.11 | $10.11 | 4,189,617 | $4,189,617.00 |
| 02-27-2026 | $11.15 | $11.15 | $11.15 | $11.15 | $9.81 | $9.81 | $10.14 | $10.14 | 10,243,355 | $10,243,355.00 |
| 02-26-2026 | $9.83 | $9.83 | $11.97 | $11.97 | $9.70 | $9.70 | $11.19 | $11.19 | 23,919,407 | $23,919,407.00 |