XNAS
Datos históricos de Novavax, Inc.
Novavax, Inc. · NVAX
$12.69
▼ -0.01 (-0.08%)
Última operación · 10/10/2026, 17:20:29 UTC
- Variación en el periodo
- +53.06%
- Máximo
- US$13.39
- 5 de octubre de 2026
- Mínimo
- US$6.20
- 20 de noviembre de 2025
- Volumen medio diario
- 4.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.17 | 13.04 | 11.03 | 12.75 | +15.80% | 19.03 M |
| 8 oct 2026 | 11.01 | 11.18 | 10.76 | 11.01 | −1.87% | 6.21 M |
| 7 oct 2026 | 11.01 | 11.75 | 10.90 | 11.22 | −0.88% | 8.38 M |
| 6 oct 2026 | 12.35 | 13.33 | 10.88 | 11.32 | −9.87% | 19.41 M |
| 5 oct 2026 | 10.47 | 13.39 | 10.28 | 12.56 | +20.08% | 28.7 M |
| 2 oct 2026 | 10.80 | 10.86 | 10.33 | 10.46 | −1.32% | 4.03 M |
| 1 oct 2026 | 10.75 | 10.98 | 10.55 | 10.60 | −1.94% | 3.15 M |
| 30 sep 2026 | 10.85 | 11.10 | 10.54 | 10.81 | −0.09% | 4.57 M |
| 29 sep 2026 | 10.80 | 11.11 | 10.41 | 10.82 | +0.19% | 4.07 M |
| 28 sep 2026 | 10.50 | 10.98 | 10.26 | 10.80 | +1.60% | 4.46 M |
| 25 sep 2026 | 10.62 | 10.79 | 10.34 | 10.63 | +0.28% | 3.91 M |
| 24 sep 2026 | 10.43 | 10.85 | 10.38 | 10.60 | +0.47% | 4.35 M |
| 23 sep 2026 | 10.79 | 10.95 | 10.47 | 10.55 | −2.59% | 5.77 M |
| 22 sep 2026 | 10.39 | 11.09 | 10.15 | 10.83 | +4.03% | 7.58 M |
| 21 sep 2026 | 10.38 | 10.70 | 10.21 | 10.41 | +2.97% | 6.14 M |
| 18 sep 2026 | 9.89 | 10.15 | 9.76 | 10.11 | +1.10% | 11.15 M |
| 17 sep 2026 | 9.62 | 10.38 | 9.61 | 10.00 | +6.95% | 8.88 M |
| 16 sep 2026 | 9.35 | 9.41 | 9.16 | 9.35 | +1.30% | 2.85 M |
| 15 sep 2026 | 9.50 | 9.56 | 9.16 | 9.23 | −3.75% | 3.33 M |
| 14 sep 2026 | 9.38 | 9.60 | 9.14 | 9.59 | +1.80% | 3.37 M |
| 11 sep 2026 | 9.29 | 9.87 | 9.23 | 9.42 | +1.29% | 6.12 M |
| 10 sep 2026 | 9.64 | 9.68 | 9.11 | 9.30 | −5.58% | 5.89 M |
| 9 sep 2026 | 10.02 | 10.24 | 9.73 | 9.85 | −3.34% | 4.44 M |
| 8 sep 2026 | 10.10 | 10.36 | 9.75 | 10.19 | −0.29% | 4.23 M |
| 4 sep 2026 | 10.50 | 10.75 | 10.05 | 10.22 | −1.16% | 5.13 M |
| 3 sep 2026 | 10.42 | 10.48 | 9.90 | 10.34 | +0.19% | 6.23 M |
| 2 sep 2026 | 10.28 | 10.73 | 9.96 | 10.32 | +1.98% | 5.64 M |
| 1 sep 2026 | 9.20 | 10.26 | 9.19 | 10.12 | +8.00% | 10.04 M |
| 31 ago 2026 | 9.10 | 9.99 | 9.09 | 9.37 | +1.19% | 7.27 M |
| 28 ago 2026 | 9.18 | 9.34 | 8.89 | 9.26 | +2.32% | 4.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.