NVAX

Novavax, Inc. Historical Stock Prices

$10.51
*  
0.26
2.41%
Get NVAX Alerts
*Delayed - data as of Sep. 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-JUN-2015 TO 01-SEP-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  10.38  10.61  10.08  10.51 11,045,514
09/01/2015 10.38 10.61 10.08 10.51 11,121,760
08/31/2015 11.49 11.7 10.735 10.77 4,217,932
08/28/2015 11.36 11.705 11.2838 11.62 3,788,009
08/27/2015 11.17 11.73 10.95 11.62 6,870,894
08/26/2015 10.57 10.89 10.03 10.79 5,793,274
08/25/2015 11.56 11.56 10.24 10.25 5,702,342
08/24/2015 10.95 11.6 10.1 10.73 7,610,934
08/21/2015 11.9 12.55 11.68 12.15 4,858,945
08/20/2015 13 13.23 12.33 12.34 4,464,200
08/19/2015 13.4 13.61 13.005 13.12 3,845,404
08/18/2015 14.15 14.18 13.46 13.49 3,834,445
08/17/2015 13.3 14.25 13.2 14.14 4,358,923
08/14/2015 13.38 13.84 13.03 13.3 5,112,053
08/13/2015 13.97 14.49 13.42 13.44 7,728,600
08/12/2015 13.64 13.79 12.82 13.65 8,029,991
08/11/2015 12.33 15.01 12.31 13.89 30,894,460
08/10/2015 10.88 11.24 10.88 11.19 4,680,394
08/07/2015 11.21 11.23 10.52 10.83 5,985,696
08/06/2015 11.98 12.07 11.32 11.42 3,423,255
08/05/2015 11.8 12.19 11.7701 11.99 2,437,529
08/04/2015 12.14 12.185 11.515 11.76 4,343,492
08/03/2015 12.21 12.48 11.92 12.12 2,957,241
07/31/2015 12.13 12.33 11.87 12.06 2,685,675
07/30/2015 12.23 12.25 11.76 12.11 2,990,507
07/29/2015 12.12 12.24 11.71 11.94 2,883,091
07/28/2015 11.7 12.3 11.53 12.195 3,356,644
07/27/2015 11.75 11.75 11.08 11.62 4,399,867
07/24/2015 11.88 12.29 11.75 11.79 3,512,059
07/23/2015 12.42 12.42 11.86 11.99 3,188,016
07/22/2015 12.17 12.535 11.93 12.42 2,798,528
07/21/2015 12.95 13.12 12.15 12.32 5,797,575
07/20/2015 12.16 12.53 12.11 12.43 3,634,907
07/17/2015 12.13 12.15 11.9 12.085 8,148,109
07/16/2015 12.08 12.2 11.8552 12.09 4,014,452
07/15/2015 12.32 12.76 11.84 11.86 5,794,183
07/14/2015 11.98 12.22 11.835 12.18 3,930,436
07/13/2015 12.16 12.18 11.89 11.97 4,123,283
07/10/2015 12.21 12.44 11.87 11.98 5,768,861
07/09/2015 11.41 12.17 11.26 12.11 7,125,883
07/08/2015 11.19 11.25 10.88 10.91 2,915,244
07/07/2015 11.19 11.36 10.97 11.355 4,016,244
07/06/2015 10.76 11.25 10.46 11.16 2,856,215
07/02/2015 11.04 11.07 10.765 10.88 2,086,217
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
*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?