NVAX

Historical Stock Prices

$7.35
*  
0.09
1.21%
Get NVAX Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading NVAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2016 TO 22-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2016 7.38 7.41 7.15 7.35 5,917,290
07/21/2016 7.49 7.56 7.34 7.44 3,379,204
07/20/2016 7.27 7.43 7.22 7.43 3,282,264
07/19/2016 7.58 7.63 7.24 7.26 3,910,953
07/18/2016 7.58 7.64 7.49 7.59 2,857,042
07/15/2016 7.62 7.66 7.505 7.56 5,562,936
07/14/2016 7.48 7.7 7.46 7.55 3,702,997
07/13/2016 7.75 7.78 7.4 7.43 4,810,221
07/12/2016 7.89 7.9 7.7 7.73 4,112,170
07/11/2016 7.8 7.97 7.74 7.77 5,191,437
07/08/2016 7.45 7.68 7.44 7.62 3,880,165
07/07/2016 7.49 7.65 7.33 7.46 3,695,006
07/06/2016 7.18 7.47 7.06 7.46 3,957,602
07/05/2016 7.46 7.5 7.21 7.23 4,152,343
07/01/2016 7.25 7.51 7.22 7.49 5,519,403
06/30/2016 7.28 7.4 7.14 7.27 6,863,003
06/29/2016 7.09 7.25 6.9 7.17 6,776,385
06/28/2016 6.4 7 6.38 6.97 9,467,647
06/27/2016 6.53 6.73 6.26 6.27 7,495,330
06/24/2016 6.53 6.79 6.49 6.66 6,379,024
06/23/2016 6.77 6.91 6.695 6.91 3,014,384
06/22/2016 6.72 6.89 6.57 6.69 3,699,147
06/21/2016 6.84 6.85 6.65 6.72 3,410,082
06/20/2016 6.85 6.95 6.71 6.81 3,297,661
06/17/2016 6.81 6.89 6.66 6.69 9,458,850
06/16/2016 6.63 6.8 6.5 6.77 3,973,593
06/15/2016 6.65 6.9 6.59 6.65 4,344,986
06/14/2016 6.3 6.585 6.28 6.58 4,339,494
06/13/2016 6.51 6.635 6.34 6.35 4,514,431
06/10/2016 6.55 6.59 6.36 6.49 4,501,571
06/09/2016 6.66 6.98 6.61 6.61 6,457,853
06/08/2016 6.66 6.75 6.54 6.7 4,923,877
06/07/2016 6.48 6.92 6.3 6.56 7,779,803
06/06/2016 6.1 6.51 5.94 6.47 6,242,355
06/03/2016 6.31 6.3325 6.01 6.12 7,320,043
06/02/2016 6.15 6.3 6.1 6.3 5,003,282
06/01/2016 6.02 6.21 6.01 6.14 7,476,709
05/31/2016 5.98 6.2878 5.93 6.09 9,037,346
05/27/2016 5.64 5.86 5.5775 5.86 3,740,143
05/26/2016 5.77 5.78 5.57 5.62 3,794,851
05/25/2016 5.9 6.06 5.73 5.78 10,376,820
05/24/2016 5.44 5.52 5.37 5.5 4,206,133
05/23/2016 5.27 5.47 5.26 5.36 4,779,262
05/20/2016 5.11 5.245 5.11 5.24 3,825,131
05/19/2016 5.12 5.31 5 5.1 3,969,577
05/18/2016 4.84 5.16 4.83 5.15 6,237,833
05/17/2016 4.68 5.05 4.67 4.85 6,373,938
05/16/2016 4.44 4.7 4.39 4.69 4,270,961
05/13/2016 4.3 4.47 4.3 4.41 3,337,575
05/12/2016 4.46 4.56 4.27 4.33 3,651,472
05/11/2016 4.64 4.7 4.44 4.46 3,186,525
05/10/2016 4.8 4.9 4.49 4.67 6,254,459
05/09/2016 4.52 4.82 4.49 4.79 5,784,885
05/06/2016 4.57 4.67 4.49 4.61 4,826,253
05/05/2016 4.71 4.82 4.51 4.58 6,328,759
05/04/2016 5.09 5.14 4.76 4.78 7,040,363
05/03/2016 5.21 5.27 5.01 5.03 4,746,269
05/02/2016 5.3 5.33 5.07 5.32 5,166,311
04/29/2016 5.43 5.49 5.24 5.24 5,309,358
04/28/2016 5.43 5.675 5.4 5.45 5,595,348
04/27/2016 5.44 5.54 5.38 5.47 5,194,282
04/26/2016 5.46 5.55 5.26 5.5 5,527,816
04/25/2016 5.6 5.6285 5.41 5.45 3,079,040
04/22/2016 5.49 5.6 5.33 5.6 4,618,715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?