MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVAX — Novavax Inc
NasdaqNovavax Inc
$11.32
-1.24(-9.87%)
- O
- 12.35
- H
- 13.33
- L
- 10.88
- V
- 19.35M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.32
Period Return+60.11%
Period High$13.39
Period Low$5.80
Avg Daily Volume5.59M
Total Trading Days365
NVAX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.35 | $13.33 | $10.88 | $11.32 | $-1.24 | -9.87% | 19,346,908 | $11.68 | $10.88 $13.33 |
| Oct 5, 2026 | $10.47 | $13.39 | $10.28 | $12.56 | +$2.10 | +20.08% | 28,702,131 | $12.34 | $10.28 $13.39 |
| Oct 2, 2026 | $10.80 | $10.86 | $10.33 | $10.46 | $-0.14 | -1.32% | 4,025,442 | $10.51 | $10.33 $10.86 |
| Oct 1, 2026 | $10.75 | $10.98 | $10.55 | $10.60 | $-0.21 | -1.94% | 3,149,724 | $10.68 | $10.55 $10.98 |
| Sep 30, 2026 | $10.85 | $11.10 | $10.54 | $10.81 | $-0.01 | -0.09% | 4,565,584 | $10.86 | $10.54 $11.10 |
| Sep 29, 2026 | $10.80 | $11.11 | $10.41 | $10.82 | +$0.02 | +0.19% | 4,071,341 | $10.75 | $10.41 $11.11 |
| Sep 28, 2026 | $10.50 | $10.98 | $10.26 | $10.80 | +$0.17 | +1.60% | 4,461,696 | $10.60 | $10.26 $10.98 |
| Sep 25, 2026 | $10.62 | $10.79 | $10.34 | $10.63 | +$0.03 | +0.28% | 3,910,299 | $10.59 | $10.34 $10.79 |
| Sep 24, 2026 | $10.43 | $10.85 | $10.38 | $10.60 | +$0.05 | +0.47% | 4,353,248 | $10.57 | $10.38 $10.85 |
| Sep 23, 2026 | $10.79 | $10.95 | $10.47 | $10.55 | $-0.28 | -2.59% | 5,773,245 | $10.65 | $10.47 $10.95 |
| Sep 22, 2026 | $10.39 | $11.09 | $10.15 | $10.83 | +$0.42 | +4.03% | 7,580,685 | $10.83 | $10.15 $11.09 |
| Sep 21, 2026 | $10.38 | $10.70 | $10.21 | $10.41 | +$0.30 | +2.97% | 6,135,453 | $10.47 | $10.21 $10.70 |
| Sep 18, 2026 | $9.89 | $10.15 | $9.76 | $10.11 | +$0.11 | +1.10% | 11,145,562 | $10.06 | $9.76 $10.15 |
| Sep 17, 2026 | $9.62 | $10.38 | $9.61 | $10.00 | +$0.65 | +6.95% | 8,876,145 | $10.09 | $9.61 $10.38 |
| Sep 16, 2026 | $9.35 | $9.41 | $9.16 | $9.35 | +$0.12 | +1.30% | 2,849,469 | $9.31 | $9.16 $9.41 |
| Sep 15, 2026 | $9.50 | $9.56 | $9.16 | $9.23 | $-0.36 | -3.75% | 3,325,654 | $9.25 | $9.16 $9.56 |
| Sep 14, 2026 | $9.38 | $9.60 | $9.14 | $9.59 | +$0.17 | +1.80% | 3,243,431 | $9.43 | $9.14 $9.60 |
| Sep 11, 2026 | $9.29 | $9.87 | $9.23 | $9.42 | +$0.12 | +1.29% | 6,121,467 | $9.63 | $9.23 $9.87 |
| Sep 10, 2026 | $9.64 | $9.68 | $9.11 | $9.30 | $-0.55 | -5.58% | 5,893,317 | $9.26 | $9.11 $9.68 |
| Sep 9, 2026 | $10.02 | $10.24 | $9.73 | $9.85 | $-0.34 | -3.34% | 4,443,785 | $9.86 | $9.73 $10.24 |
| Sep 8, 2026 | $10.10 | $10.36 | $9.75 | $10.19 | $-0.03 | -0.29% | 4,230,871 | $10.14 | $9.75 $10.36 |
| Sep 4, 2026 | $10.50 | $10.75 | $10.05 | $10.22 | $-0.12 | -1.16% | 5,125,028 | $10.29 | $10.05 $10.75 |
| Sep 3, 2026 | $10.42 | $10.48 | $9.90 | $10.34 | +$0.02 | +0.19% | 6,226,631 | $10.23 | $9.90 $10.48 |
| Sep 2, 2026 | $10.28 | $10.73 | $9.96 | $10.32 | +$0.20 | +1.98% | 5,601,691 | $10.27 | $9.96 $10.73 |
| Sep 1, 2026 | $9.20 | $10.26 | $9.19 | $10.12 | +$0.75 | +8.00% | 10,040,577 | $10.02 | $9.19 $10.26 |
| Aug 31, 2026 | $9.10 | $9.99 | $9.09 | $9.37 | +$0.11 | +1.19% | 7,271,859 | $9.55 | $9.09 $9.99 |
| Aug 28, 2026 | $9.18 | $9.34 | $8.89 | $9.26 | +$0.21 | +2.32% | 4,211,771 | $9.12 | $8.89 $9.34 |
| Aug 27, 2026 | $9.12 | $9.18 | $8.92 | $9.05 | $-0.16 | -1.74% | 3,426,680 | $9.04 | $8.92 $9.18 |
| Aug 26, 2026 | $9.33 | $9.44 | $9.13 | $9.21 | $-0.23 | -2.44% | 3,514,523 | $9.25 | $9.13 $9.44 |
| Aug 25, 2026 | $9.07 | $9.58 | $8.93 | $9.44 | +$0.58 | +6.55% | 7,107,633 | $9.37 | $8.93 $9.58 |