NVAX

Novavax, Inc. Historical Stock Prices

$11
*  
0.14
1.26%
Get NVAX Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading NVAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NVAX Pre-Market
 
 
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 01-APR-2015 TO 01-JUL-2015

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.
16:00  11.23  11.29  10.89  11 2,959,995
07/01/2015 11.23 11.29 10.89 11 2,959,795
06/30/2015 10.69 11.19 10.65 11.14 4,268,500
06/29/2015 10.61 11.08 10.42 10.56 4,322,101
06/26/2015 11.11 11.26 10.96 11.155 3,894,448
06/25/2015 11.34 11.43 10.9 11.115 4,386,414
06/24/2015 11.05 11.45 10.99 11.19 7,724,921
06/23/2015 10.08 11.16 10.08 11.11 10,048,840
06/22/2015 9.49 10 9.47 9.96 4,727,208
06/19/2015 9.5 9.57 9.38 9.38 6,278,653
06/18/2015 9.17 9.55 9.15 9.53 3,870,510
06/17/2015 8.98 9.1375 8.95 9.13 2,405,853
06/16/2015 8.86 9.04 8.85 8.98 2,304,881
06/15/2015 8.86 8.93 8.72 8.87 1,985,995
06/12/2015 8.96 9 8.9 8.915 1,477,336
06/11/2015 9.01 9.035 8.88 8.99 1,358,670
06/10/2015 8.99 9.07 8.87 8.985 2,401,601
06/09/2015 8.99 8.99 8.83 8.95 1,840,641
06/08/2015 8.79 9.01 8.77 8.86 2,177,176
06/05/2015 8.73 8.81 8.37 8.805 2,218,903
06/04/2015 8.88 8.97 8.65 8.76 1,774,362
06/03/2015 8.93 8.99 8.84 8.91 1,949,478
06/02/2015 8.89 8.95 8.74 8.89 4,312,682
06/01/2015 9.09 9.13 8.8 8.935 5,434,068
05/29/2015 8.82 9.02 8.8 9 2,945,570
05/28/2015 8.95 9.05 8.7 8.84 6,768,480
05/27/2015 8.94 9 8.82 8.99 2,119,098
05/26/2015 8.83 8.92 8.77 8.89 1,577,193
05/22/2015 8.84 8.9899 8.81 8.87 1,509,092
05/21/2015 8.79 8.9067 8.7501 8.86 1,432,132
05/20/2015 8.74 8.94 8.61 8.84 1,684,929
05/19/2015 8.73 8.8142 8.655 8.74 1,303,467
05/18/2015 8.5 8.75 8.43 8.72 2,219,288
05/15/2015 8.64 8.67 8.43 8.54 1,592,441
05/14/2015 8.52 8.74 8.28 8.63 2,373,014
05/13/2015 8.58 8.67 8.43 8.47 1,888,638
05/12/2015 8.47 8.62 8.32 8.51 2,361,230
05/11/2015 8.25 8.59 8.23 8.52 2,798,330
05/08/2015 7.89 8.32 7.85 8.23 3,999,767
05/07/2015 7.8 7.98 7.68 7.89 2,879,028
05/06/2015 7.72 7.95 7.65 7.88 3,520,754
05/05/2015 8.01 8.05 7.6 7.66 5,070,613
05/04/2015 7.97 8.17 7.92 8.04 3,055,562
05/01/2015 7.83 7.96 7.685 7.95 3,544,108
04/30/2015 8.01 8.18 7.65 7.73 9,013,255
04/29/2015 8.12 8.36 7.9 8.025 4,055,578
04/28/2015 8.25 8.445 7.93 8.18 3,914,552
04/27/2015 8.64 8.88 8.22 8.23 5,346,268
04/24/2015 8.65 8.81 8.58 8.58 2,409,350
04/23/2015 8.49 8.69 8.4 8.65 2,214,147
04/22/2015 8.5 8.6 8.29 8.51 2,540,664
04/21/2015 8.38 8.47 8.25 8.42 2,835,173
04/20/2015 8.12 8.32 8 8.29 2,764,016
04/17/2015 8.17 8.25 7.95 8.07 6,936,225
04/16/2015 8.24 8.404 8.2 8.23 2,652,929
04/15/2015 8.3 8.39 8.2449 8.27 2,542,686
04/14/2015 8.3 8.42 8.09 8.19 2,661,461
04/13/2015 8.38 8.58 8.28 8.32 2,463,464
04/10/2015 8.22 8.42 8.17 8.35 2,107,299
04/09/2015 8.17 8.31 7.95 8.19 2,171,362
04/08/2015 8.04 8.27 8.03 8.17 2,663,499
04/07/2015 7.93 8.2 7.91 8.01 3,082,696
04/06/2015 7.92 7.99 7.75 7.81 3,442,119
04/02/2015 8.3 8.31 7.9 7.94 4,493,248
04/01/2015 8.24 8.32 7.92 8.3 4,600,271
*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?