Novavax, Inc.
NVAXNASDAQHealthcare● Active
$8.62
$-0.87(-9.17%)
Market Cap$1.4B
P/E Ratio—
52W High$11.97
52W Low$6.13
Novavax, Inc.（NVAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvax · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$277.80
Sep 8, 2021
-96.9% from here
5-Year Low5Y
$3.53
Feb 5, 2024
+144.2% from low
IPO Priceadj.
$80.00
Dec 5, 1995
-89.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NVAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.57 | $9.69 | $8.60 | $8.62 | $8.62 | 6.8M | -9.88% |
| Jun 5, 2026 | $9.97 | $10.13 | $9.26 | $9.49 | $9.49 | 4.6M | -4.81% |
| Jun 4, 2026 | $10.17 | $10.59 | $10.10 | $10.19 | $10.19 | 5.2M | +0.20% |
| Jun 3, 2026 | $10.14 | $10.32 | $9.94 | $10.20 | $10.20 | 3.1M | +0.59% |
| Jun 2, 2026 | $10.40 | $10.40 | $9.81 | $10.21 | $10.21 | 4.7M | -1.83% |
| Jun 1, 2026 | $10.83 | $10.88 | $10.50 | $10.51 | $10.51 | 4.7M | -2.95% |
| May 29, 2026 | $10.26 | $11.19 | $10.21 | $10.97 | $10.97 | 7.2M | +6.92% |
| May 28, 2026 | $10.91 | $10.93 | $10.12 | $10.32 | $10.32 | 7.4M | -5.41% |
| May 27, 2026 | $10.48 | $11.61 | $10.48 | $11.09 | $11.09 | 9.8M | +5.82% |
| May 26, 2026 | $9.38 | $10.52 | $9.38 | $10.46 | $10.46 | 8.3M | +11.51% |
| May 22, 2026 | $8.94 | $9.23 | $8.92 | $9.21 | $9.21 | 4.4M | +3.02% |
| May 21, 2026 | $9.15 | $9.24 | $8.94 | $8.98 | $8.98 | 3.6M | -1.86% |
| May 20, 2026 | $8.97 | $9.46 | $8.93 | $9.27 | $9.27 | 4.9M | +3.34% |
| May 19, 2026 | $8.76 | $8.96 | $8.64 | $8.90 | $8.90 | 3.0M | +1.60% |
| May 18, 2026 | $9.22 | $9.33 | $8.71 | $8.93 | $8.93 | 4.8M | -3.15% |
| May 15, 2026 | $9.13 | $9.32 | $8.93 | $9.06 | $9.06 | 4.1M | -0.77% |
| May 14, 2026 | $9.15 | $9.37 | $8.86 | $9.35 | $9.35 | 4.6M | +2.19% |
| May 13, 2026 | $9.43 | $9.51 | $9.16 | $9.23 | $9.23 | 5.2M | -2.12% |
| May 12, 2026 | $9.23 | $9.93 | $9.20 | $9.62 | $9.62 | 6.1M | +4.23% |
| May 11, 2026 | $10.56 | $10.74 | $9.30 | $9.50 | $9.50 | 10.3M | -10.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NVAX
Jan 1 → Dec 31 · 6 years2026+27.5%$6.76 → $8.62
+27.5%
2025-17.2%$8.12 → $6.72
-17.2%
2024+66.8%$4.82 → $8.04
+66.8%
2023-54.7%$10.59 → $4.80
-54.7%
2022-92.9%$144.03 → $10.28
-92.9%
2021-30.4%$205.68 → $143.07
-30.4%
Best Year2024 · +66.8%
Worst Year2022 · -92.9%
Positive Years2 / 6
Avg Annual Return-16.8%
6Y Total Return-95.8%
6Y CAGR~-41.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NVAX?
If you invested $1,000 in NVAX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$108
Total Return-89.2%
CAGR~-6.9% / yr
Profit$-892
Based on Dec 5, 1995 · $80.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Novavax, Inc.（NVAX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVAX 历史股价FMP 日线复权 OHLCV