NVAX Stock Prices

Data as of Oct 28, 2026

Last

10.32

Change

+0.30

Open

9.79

Previous

10.02

High

10.34

Low

9.74

Bid

-

Ask

-

Volume

4,676,791

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.885

Hist Vol

0.671

Opt Volume

16,259

Open Int

267,361

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.79	10.34	9.74	10.32	+0.30	4,676,791	16,259	0.885	0.671
Oct 27, 2026	9.37	10.10	8.95	10.02	+0.62	6,765,439	15,962	0.925	0.670
Oct 26, 2026	9.56	9.88	9.26	9.40	-0.30	4,914,118	7,878	0.862	0.668
Oct 23, 2026	9.84	9.93	9.62	9.70	-0.29	4,411,293	9,150	0.927	0.667
Oct 22, 2026	10.79	10.87	9.56	9.99	-1.02	12,196,371	15,921	0.892	0.666
Oct 21, 2026	11.39	11.46	10.99	11.01	-0.42	5,420,607	7,615	1.011	0.659
Oct 20, 2026	10.75	11.57	10.55	11.43	+0.61	6,500,133	14,234	0.914	0.658
Oct 19, 2026	11.20	11.99	10.76	10.82	-0.44	6,153,815	10,823	0.871	0.661
Oct 16, 2026	12.71	12.84	11.11	11.26	-1.56	9,862,066	30,461	0.824	0.662
Oct 15, 2026	12.50	13.25	12.18	12.82	+0.18	7,337,179	31,854	0.922	0.650
Oct 14, 2026	12.69	13.34	12.57	12.64	-0.18	8,465,306	14,333	1.011	0.651
Oct 13, 2026	12.44	13.13	12.21	12.82	+0.16	8,372,784	10,353	0.950	0.651
Oct 12, 2026	12.61	12.96	12.19	12.66	-0.09	8,487,871	20,044	0.918	0.652
Oct 9, 2026	11.17	13.04	11.03	12.75	+1.74	18,866,300	75,289	0.953	0.653
Oct 8, 2026	11.01	11.18	10.76	11.01	-0.21	6,197,465	9,192	0.818	0.637
Oct 7, 2026	11.01	11.75	10.90	11.22	-0.10	8,273,627	17,863	0.918	0.638
Oct 6, 2026	12.35	13.33	10.88	11.32	-1.24	19,348,913	47,426	0.860	0.638
Oct 5, 2026	10.47	13.39	10.28	12.56	+2.10	28,395,203	116,967	1.340	0.630
Oct 2, 2026	10.80	10.86	10.33	10.46	+0.00	4,019,217	4,918	0.576	0.603
Oct 1, 2026	10.75	10.98	10.55	10.60	-0.21	3,143,473	3,974	0.706	0.602
Sep 30, 2026	10.85	11.10	10.54	10.81	-0.01	4,560,763	4,259	0.703	0.609
Sep 29, 2026	10.80	11.11	10.41	10.82	+0.02	4,061,306	10,075	0.686	0.609
Sep 28, 2026	10.50	10.98	10.26	10.80	+0.17	4,431,987	7,906	0.686	0.609
Sep 25, 2026	10.62	10.79	10.34	10.63	+0.03	3,909,379	9,943	0.636	0.609
Sep 24, 2026	10.43	10.85	10.38	10.60	+0.05	4,341,365	2,977	0.712	0.610
Sep 23, 2026	10.79	10.95	10.47	10.55	-0.28	5,761,606	4,945	0.713	0.610
Sep 22, 2026	10.39	11.09	10.15	10.83	+0.42	7,572,181	16,495	0.712	0.610
Sep 21, 2026	10.38	10.70	10.21	10.41	+0.30	5,943,446	12,874	0.850	0.609
Sep 18, 2026	9.89	10.15	9.76	10.11	+0.11	10,946,228	10,067	0.676	0.609
Sep 17, 2026	9.62	10.38	9.61	10.00	+0.65	8,859,666	16,335	0.819	0.609
Sep 16, 2026	9.35	9.41	9.16	9.35	+0.12	2,844,125	2,736	0.715	0.605
Sep 15, 2026	9.50	9.56	9.16	9.23	-0.36	3,325,654	3,666	0.713	0.608
Sep 14, 2026	9.38	9.60	9.14	9.59	+0.15	3,243,430	3,444	0.730	0.607
Sep 11, 2026	9.29	9.87	9.23	9.44	+0.13	5,300,241	7,801	0.748	0.608
Sep 10, 2026	9.64	9.68	9.11	9.30	-0.55	5,787,031	7,135	0.766	0.609
Sep 9, 2026	10.02	10.24	9.73	9.85	-0.34	4,430,003	10,119	0.774	0.606
Sep 8, 2026	10.10	10.36	9.75	10.19	+0.00	4,218,142	6,258	0.808	0.606
Sep 4, 2026	10.50	10.75	10.05	10.22	-0.12	4,977,199	12,805	0.731	0.605
Sep 3, 2026	10.42	10.48	9.90	10.34	+0.02	5,206,485	9,298	0.724	0.607
Sep 2, 2026	10.28	10.73	9.96	10.32	+0.20	5,597,925	18,273	0.796	0.607
Sep 1, 2026	9.20	10.26	9.19	10.12	+0.75	10,006,818	27,798	0.839	0.607
Aug 31, 2026	9.10	9.99	9.09	9.37	+0.11	7,250,367	19,862	0.841	0.603
Aug 28, 2026	9.18	9.34	8.89	9.26	+0.21	4,189,042	11,163	0.773	0.604
Aug 27, 2026	9.12	9.18	8.92	9.05	-0.16	3,406,903	3,838	0.684	0.603
Aug 26, 2026	9.33	9.44	9.13	9.21	-0.23	3,505,438	34,623	0.766	0.603
Aug 25, 2026	9.07	9.58	8.93	9.44	+0.58	6,859,002	17,496	0.767	0.602
Aug 24, 2026	8.87	8.98	8.26	8.86	-0.08	5,551,647	5,176	0.822	0.601
Aug 21, 2026	8.44	9.20	8.44	8.94	+0.52	10,433,995	25,460	0.812	0.601
Aug 20, 2026	8.50	8.66	8.02	8.42	-0.37	5,969,412	12,474	0.788	0.614
Aug 19, 2026	8.43	8.83	8.19	8.79	+0.86	11,277,183	46,243	0.819	0.618
Aug 18, 2026	7.97	8.08	7.84	7.93	-0.14	2,010,371	4,143	0.554	0.610
Aug 17, 2026	8.05	8.17	7.95	8.07	+0.02	1,922,309	4,749	0.643	0.610
Aug 14, 2026	8.13	8.13	7.92	8.05	-0.09	2,263,700	4,193	0.606	0.610
Aug 13, 2026	8.01	8.23	7.92	8.14	+0.18	3,494,536	6,350	0.604	0.613
Aug 12, 2026	7.91	7.99	7.83	7.96	+0.01	2,517,825	4,116	0.567	0.614
Aug 11, 2026	7.92	8.03	7.78	7.95	+0.06	2,594,092	4,334	0.527	0.617
Aug 10, 2026	7.89	7.96	7.70	7.89	-0.06	3,210,980	5,601	0.692	0.618
Aug 7, 2026	7.75	8.09	7.60	7.95	+0.21	5,691,581	5,243	0.663	0.620
Aug 6, 2026	7.83	7.91	7.53	7.74	+0.04	4,886,213	6,038	0.660	0.637
Aug 5, 2026	7.71	7.76	7.54	7.70	+0.04	3,416,116	4,290	1.018	0.648
Aug 4, 2026	7.49	7.70	7.46	7.66	+0.25	3,218,828	3,232	0.891	0.648
Aug 3, 2026	7.37	7.61	7.26	7.41	+0.09	2,551,434	12,168	1.084	0.648
Jul 31, 2026	7.44	7.49	7.22	7.32	-0.12	3,389,658	6,023	1.160	0.648
Jul 30, 2026	7.43	7.51	7.25	7.44	+0.10	2,921,646	4,042	1.083	0.648
Jul 29, 2026	7.29	7.47	7.24	7.34	-0.03	2,323,242	4,149	1.023	0.649
Jul 28, 2026	7.49	7.54	7.15	7.37	-0.12	2,857,123	5,039	0.920	0.650

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.