NVAX

Novavax, Inc. Historical Stock Prices

$8.87
*  
0.01
0.11%
Get NVAX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NVAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NVAX After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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  8.84  8.9899  8.81  8.87 1,508,792
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
03/31/2015 8.53 8.6 8.27 8.27 4,027,362
03/30/2015 8.58 8.88 8.35 8.64 8,084,749
03/27/2015 7.68 8.3 7.68 8.22 9,014,876
03/26/2015 7.36 7.705 7.35 7.58 20,262,810
03/25/2015 8.79 8.95 7.9001 7.98 9,032,305
03/24/2015 9.55 9.7 9.2 9.25 4,078,956
03/23/2015 9.6 9.63 9.33 9.55 2,995,046
03/20/2015 9.72 9.95 9.55 9.58 8,730,739
03/19/2015 9.39 9.75 9.25 9.71 3,556,334
03/18/2015 9.39 9.59 9.22 9.47 3,094,372
03/17/2015 9.41 9.5599 9.3 9.43 2,932,463
03/16/2015 9.33 9.5 9.25 9.41 4,211,845
03/13/2015 9.24 9.4 9.01 9.29 3,830,097
03/12/2015 9.06 9.34 8.9935 9.29 3,913,834
03/11/2015 9.06 9.21 8.88 9.015 3,778,141
03/10/2015 8.66 9.17 8.63 9.02 3,517,869
03/09/2015 8.86 8.9 8.53 8.79 3,154,017
03/06/2015 8.87 8.97 8.655 8.8 3,635,792
03/05/2015 8.89 9.217 8.85 8.94 4,355,106
03/04/2015 8.5 8.89 8.3601 8.83 3,800,812
03/03/2015 8.85 8.89 8.38 8.57 10,855,000
03/02/2015 9.03 9.1 8.69 8.92 6,382,563
02/27/2015 8.65 9.25 8.51 9.15 5,261,303
02/26/2015 9.34 9.4097 9.04 9.31 3,459,605
02/25/2015 9.25 9.42 8.4 9.33 7,098,539
02/24/2015 9.48 9.64 9.11 9.31 5,748,585
02/23/2015 9.63 9.83 9.415 9.49 6,482,819
*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?