NVAX
NOVAVAX (NVAX)
NASDAQ
$8.93-$0.01 (-0.15%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.5B
    Market Cap
  • 14.03%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +10.71%
    Low Price$7.32
    High Price$8.94
  • 3 Months
    -0.45%
    Low Price$7.32
    High Price$11.09
  • 1 Year
    +14.03%
    Low Price$6.22
    High Price$11.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
8.44
9.20
8.44
8.94
+6.18%
10,448,190
08/20/2026
8.50
8.66
8.02
8.42
-4.21%
5,976,487
08/19/2026
8.43
8.83
8.19
8.79
+10.84%
11,451,232
08/18/2026
7.97
8.08
7.84
7.93
-1.73%
2,015,487
08/17/2026
8.05
8.17
7.95
8.07
+0.25%
1,928,155
08/14/2026
8.13
8.13
7.92
8.05
-1.11%
2,279,572
08/13/2026
8.01
8.23
7.92
8.14
+2.26%
3,506,534
08/12/2026
7.91
7.99
7.83
7.96
+0.13%
2,541,803
08/11/2026
7.92
8.03
7.78
7.95
+0.76%
2,607,367
08/10/2026
7.89
7.96
7.70
7.89
-0.75%
3,225,294
08/07/2026
7.75
8.09
7.60
7.95
+2.71%
5,704,173
08/06/2026
7.83
7.91
7.53
7.74
+0.52%
4,900,858
08/06/2026
-$0.32 Earnings
08/05/2026
7.71
7.76
7.54
7.70
+0.52%
3,632,834
08/04/2026
7.49
7.70
7.46
7.66
+3.37%
3,249,410
08/03/2026
7.37
7.61
7.26
7.41
+1.23%
2,580,452
07/31/2026
7.44
7.49
7.22
7.32
-1.61%
3,405,997
07/30/2026
7.43
7.51
7.25
7.44
+1.36%
2,926,392
07/29/2026
7.29
7.47
7.24
7.34
-0.41%
2,326,793
07/28/2026
7.49
7.54
7.15
7.37
-1.60%
2,869,431
07/27/2026
7.76
7.82
7.49
7.49
+0.40%
3,318,592
07/24/2026
7.90
7.93
7.45
7.46
-4.66%
3,178,301
07/23/2026
7.83
7.91
7.72
7.83
-1.07%
2,389,394
07/22/2026
8.14
8.18
7.87
7.91
-2.04%
2,637,232
07/21/2026
7.91
8.13
7.87
8.08
+2.47%
2,530,270
07/20/2026
8.25
8.30
7.85
7.88
-4.02%
3,029,402
07/17/2026
8.13
8.29
8.06
8.21
-0.36%
2,265,586
07/16/2026
8.28
8.37
8.16
8.24
-2.25%
2,403,249
07/15/2026
8.40
8.50
8.26
8.43
+0.12%
2,537,760
07/14/2026
8.89
8.92
8.42
8.42
-5.50%
3,769,803
07/13/2026
9.13
9.27
8.81
8.91
-4.50%
3,855,264
07/10/2026
9.38
9.40
8.94
9.33
-0.74%
5,096,180
07/09/2026
9.45
9.69
9.34
9.40
+0.53%
2,718,592
07/08/2026
9.28
9.54
9.15
9.35
-1.16%
3,793,611
07/07/2026
9.34
9.48
8.89
9.46
+1.18%
4,517,846
07/06/2026
9.50
9.65
9.13
9.35
-4.00%
2,958,091
07/02/2026
9.56
10.12
9.45
9.74
+2.96%
4,850,709
07/01/2026
9.37
9.64
9.29
9.46
+0.42%
4,568,969
06/30/2026
9.33
9.77
9.28
9.42
+0.64%
3,984,675
06/29/2026
8.92
9.38
8.88
9.36
+5.41%
4,039,731
06/26/2026
8.53
8.94
8.53
8.88
+3.74%
8,409,598
06/25/2026
8.90
8.98
8.27
8.56
-3.82%
4,370,757
06/24/2026
9.15
9.36
8.86
8.90
-1.11%
3,507,717
06/23/2026
8.81
9.59
8.81
9.00
0.00%
4,235,737
06/22/2026
9.16
9.37
8.97
9.00
-1.42%
3,706,432
06/18/2026
9.68
9.99
9.08
9.13
-3.89%
9,458,291
06/17/2026
9.19
9.72
9.12
9.50
+3.26%
3,901,673
06/16/2026
9.22
9.60
8.95
9.20
-0.11%
4,168,435
06/15/2026
9.17
9.38
9.07
9.21
+3.72%
3,573,034
06/12/2026
9.07
9.30
8.80
8.88
-1.66%
2,592,148
06/11/2026
8.54
9.09
8.45
9.03
+5.49%
3,573,359
06/10/2026
8.63
8.84
8.47
8.56
-1.27%
3,098,778
06/09/2026
8.75
8.86
8.35
8.67
+0.58%
4,589,831
06/08/2026
9.57
9.69
8.60
8.62
-9.17%
6,864,237
06/05/2026
9.97
10.13
9.26
9.49
-6.87%
4,583,764
06/04/2026
10.17
10.59
10.10
10.19
-0.10%
5,248,628
06/03/2026
10.14
10.32
9.94
10.20
-0.10%
3,088,277
06/02/2026
10.40
10.40
9.81
10.21
-2.85%
4,652,960
06/01/2026
10.83
10.88
10.50
10.51
-4.19%
4,682,723
05/29/2026
10.26
11.19
10.21
10.97
+6.30%
7,161,696
05/28/2026
10.91
10.93
10.12
10.32
-6.94%
7,442,208
05/27/2026
10.48
11.61
10.48
11.09
+6.02%
9,799,903
05/26/2026
9.38
10.52
9.38
10.46
+13.57%
8,324,002
05/22/2026
8.94
9.23
8.92
9.21
+2.56%
4,434,613
05/21/2026
9.15
9.24
8.94
8.98
-3.13%
3,591,625
05/20/2026
8.97
9.46
8.93
9.27
+4.16%
4,949,591
05/19/2026
8.76
8.96
8.64
8.90
-0.34%
2,988,795
05/18/2026
9.22
9.33
8.71
8.93
-1.43%
4,837,341
05/15/2026
9.13
9.33
8.93
9.06
-3.10%
4,079,973
05/14/2026
9.15
9.37
8.86
9.35
+1.30%
4,610,176
05/13/2026
9.43
9.51
9.16
9.23
-4.05%
5,174,306
05/12/2026
9.23
9.93
9.20
9.62
+1.26%
6,135,897
05/11/2026
10.56
10.74
9.30
9.50
-6.03%
10,343,095
05/08/2026
9.36
10.75
9.32
10.11
+9.53%
13,354,044
05/07/2026
9.67
10.20
9.16
9.23
-1.39%
9,197,512
05/06/2026
8.56
9.57
8.35
9.36
+15.56%
16,482,983
05/06/2026
-$0.06 Earnings
05/05/2026
8.10
8.16
7.81
8.10
+0.87%
3,629,481
05/04/2026
8.03
8.36
7.96
8.03
-0.12%
3,502,923
05/01/2026
7.90
8.08
7.86
8.04
+1.45%
3,114,226
04/30/2026
8.01
8.27
7.92
7.93
-0.56%
2,817,354
04/29/2026
7.83
7.99
7.71
7.97
+0.63%
2,865,474
04/28/2026
8.08
8.10
7.87
7.92
-1.86%
3,290,007
04/27/2026
8.17
8.33
7.97
8.07
-1.82%
2,654,900
04/24/2026
8.21
8.29
8.07
8.22
+0.86%
1,788,626
04/23/2026
8.43
8.50
7.98
8.15
-3.55%
3,580,280
04/22/2026
8.54
8.65
8.40
8.45
-0.47%
3,523,197
04/21/2026
8.67
8.74
8.41
8.49
-2.08%
3,959,711
04/20/2026
8.73
8.85
8.60
8.67
-1.92%
2,761,314
04/17/2026
8.96
8.99
8.75
8.84
+2.31%
2,465,392
04/16/2026
8.78
8.80
8.46
8.64
-0.58%
2,005,999
04/15/2026
8.38
8.79
8.38
8.69
+3.58%
2,962,274
04/14/2026
8.17
8.40
8.14
8.39
+3.45%
3,304,062
04/13/2026
8.08
8.32
7.99
8.11
-0.12%
2,774,053
04/10/2026
8.52
8.55
8.02
8.12
-4.92%
3,450,124
04/09/2026
8.41
8.60
8.32
8.54
+1.43%
2,307,764
04/08/2026
8.57
8.60
8.18
8.42
+5.51%
3,730,130
04/07/2026
7.80
8.04
7.71
7.98
+0.13%
2,373,376
04/06/2026
7.78
8.14
7.77
7.97
+3.51%
2,798,632
04/02/2026
7.70
7.91
7.57
7.70
-3.99%
4,662,730