NVAX

Historical Stock Prices

$2.27
*  
0.12
5.58%
Get NVAX Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 2.25 2.41 2.17 2.26 70,761,690
09/22/2016 2.24 2.25 2.05 2.15 84,860,700
09/21/2016 1.49 1.94 1.45 1.94 94,544,980
09/20/2016 1.49 1.52 1.39 1.46 30,251,100
09/19/2016 1.43 1.5 1.36 1.49 82,811,670
09/16/2016 1.17 1.68 1.16 1.29 241,939,100
09/15/2016 8.48 8.49 8.1 8.34 17,930,360
09/14/2016 8.1 8.4162 8.1 8.31 5,984,972
09/13/2016 8.01 8.1 7.85 7.96 5,790,448
09/12/2016 8 8.18 7.8 8.18 8,979,934
09/09/2016 7.64 8.15 7.58 7.79 14,918,310
09/08/2016 7.23 7.6 7.2 7.5 5,219,697
09/07/2016 7.25 7.6 7.19 7.25 4,825,741
09/06/2016 6.87 7.25 6.79 7.25 5,032,749
09/02/2016 6.83 6.92 6.72 6.77 2,441,949
09/01/2016 6.85 6.89 6.705 6.82 2,766,289
08/31/2016 7 7.02 6.78 6.84 3,367,940
08/30/2016 7.08 7.185 6.92 6.96 5,261,001
08/29/2016 7.2 7.219 6.99 7.21 3,645,163
08/26/2016 7.2 7.29 7.04 7.18 5,414,643
08/25/2016 7.07 7.21 6.64 6.87 5,533,935
08/24/2016 7.4 7.59 6.97 6.99 7,891,815
08/23/2016 7.29 7.47 7.27 7.4 2,683,907
08/22/2016 7.02 7.23 6.9 7.23 4,131,538
08/19/2016 7.16 7.17 6.955 7.02 5,509,920
08/18/2016 7.39 7.405 7.14 7.19 5,579,652
08/17/2016 7.4 7.45 7.28 7.36 2,717,736
08/16/2016 7.55 7.61 7.35 7.38 4,503,431
08/15/2016 7.12 7.615 7.1 7.51 4,746,361
08/12/2016 6.92 7.14 6.86 7.04 8,179,516
08/11/2016 6.9 6.96 6.71 6.86 5,647,417
08/10/2016 7.33 7.37 6.72 6.83 11,088,540
08/09/2016 7.6 7.68 7.46 7.57 3,772,032
08/08/2016 7.7 7.74 7.5 7.52 2,810,669
08/05/2016 7.55 7.7 7.51 7.64 2,731,510
08/04/2016 7.68 7.7865 7.51 7.51 3,343,963
08/03/2016 7.22 7.65 7.18 7.61 4,317,570
08/02/2016 7.36 7.39 7.06 7.19 3,618,654
08/01/2016 7.37 7.485 7.26 7.35 4,106,882
07/29/2016 7.32 7.435 7.11 7.32 4,066,423
07/28/2016 7.48 7.48 7.23 7.38 3,516,614
07/27/2016 7.42 7.5 7.32 7.41 5,259,098
07/26/2016 7.33 7.38 7.23 7.37 3,626,906
07/25/2016 7.35 7.43 7.24 7.3 5,011,697
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
*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?