NVAX - NOVAVAX INC
7.92
-0.150 -1.894%
Share volume: 3,281,250
Last Updated: 04-28-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$8.07
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $8.08 | $8.08 | $8.10 | $8.10 | $7.87 | $7.87 | $7.92 | $7.92 | 3,281,250 | $3,281,250.00 |
| 04-27-2026 | $8.17 | $8.17 | $8.33 | $8.33 | $7.97 | $7.97 | $8.07 | $8.07 | 2,656,599 | $2,656,599.00 |
| 04-24-2026 | $8.21 | $8.21 | $8.29 | $8.29 | $8.07 | $8.07 | $8.22 | $8.22 | 1,788,656 | $1,788,656.00 |
| 04-23-2026 | $8.43 | $8.43 | $8.50 | $8.50 | $7.98 | $7.98 | $8.15 | $8.15 | 3,580,280 | $3,580,280.00 |
| 04-22-2026 | $8.54 | $8.54 | $8.65 | $8.65 | $8.40 | $8.40 | $8.45 | $8.45 | 3,523,197 | $3,523,197.00 |
| 04-21-2026 | $8.67 | $8.67 | $8.74 | $8.74 | $8.41 | $8.41 | $8.49 | $8.49 | 3,960,452 | $3,960,452.00 |
| 04-20-2026 | $8.73 | $8.73 | $8.85 | $8.85 | $8.60 | $8.60 | $8.67 | $8.67 | 2,842,678 | $2,842,678.00 |
| 04-17-2026 | $8.96 | $8.96 | $8.99 | $8.99 | $8.75 | $8.75 | $8.84 | $8.84 | 2,465,392 | $2,465,392.00 |
| 04-16-2026 | $8.78 | $8.78 | $8.80 | $8.80 | $8.46 | $8.46 | $8.64 | $8.64 | 2,005,999 | $2,005,999.00 |