NVAX

Historical Stock Prices

$9.15
*  
0.16
1.72%
Get NVAX Alerts
*Delayed - data as of Feb. 27, 2015  -  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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 9.27 9.7 9.1599 9.51 4,665,573
02/19/2015 9 9.3599 9 9.25 3,332,850
02/18/2015 8.82 9.1 8.8 9.07 4,532,067
02/17/2015 8.92 9.225 8.71 8.82 7,285,180
02/13/2015 8.4 8.84 8.24 8.8 5,428,382
02/12/2015 8.4 8.49 8.24 8.4 3,175,047
02/11/2015 8.23 8.55 8.09 8.24 3,619,443
02/10/2015 8.12 8.35 8.04 8.275 2,597,678
02/09/2015 7.98 8.2 7.83 8.03 2,746,654
02/06/2015 8.13 8.32 7.9 7.97 4,888,472
02/05/2015 7.73 7.99 7.65 7.98 3,533,039
02/04/2015 7.41 7.815 7.27 7.72 4,040,293
02/03/2015 7.69 7.76 7.03 7.47 5,688,512
02/02/2015 7.8 7.98 7.56 7.72 4,734,528
01/30/2015 7.82 8.07 7.74 7.81 4,885,712
01/29/2015 7.7 7.91 7.41 7.86 3,165,857
01/28/2015 7.9 8.06 7.61 7.65 5,826,962
01/27/2015 7.5 7.915 7.5 7.82 5,126,430
01/26/2015 7.39 7.7 7.37 7.6 4,132,893
01/23/2015 7.38 7.44 7.14 7.37 3,180,851
01/22/2015 7.15 7.36 6.82 7.36 5,907,239
01/21/2015 7.27 7.74 6.97 7.11 10,801,250
01/20/2015 6.91 7.43 6.87 7.29 13,443,970
01/16/2015 6.12 6.92 6.06 6.81 40,450,940
01/15/2015 5.99 6.52 5.91 6.2 14,605,130
01/14/2015 6.1 6.18 5.815 5.83 5,734,946
01/13/2015 6.5 6.575 6.08 6.2 4,162,251
01/12/2015 6.36 6.59 6.27 6.41 4,618,330
01/09/2015 6.05 6.48 6.03 6.31 7,418,159
01/08/2015 5.95 6 5.86 5.95 2,159,543
01/07/2015 5.79 5.9 5.75 5.9 1,391,557
01/06/2015 5.91 5.99 5.68 5.74 3,789,643
01/05/2015 5.73 5.9572 5.62 5.86 2,841,771
01/02/2015 5.9 6.04 5.7 5.76 3,729,079
12/31/2014 5.84 5.97 5.82 5.93 3,800,916
12/30/2014 5.98 6.01 5.82 5.82 1,424,806
12/29/2014 5.92 6.01 5.91 5.98 1,464,230
12/26/2014 5.85 5.97 5.73 5.92 1,209,095
12/24/2014 5.65 5.86 5.64 5.81 949,284
12/23/2014 5.95 5.97 5.61 5.63 3,840,715
12/22/2014 5.95 6.0801 5.87 5.94 2,715,608
12/19/2014 5.91 6.08 5.83 5.97 5,874,645
12/18/2014 6.01 6.1401 5.87 5.92 3,391,798
12/17/2014 5.55 5.91 5.55 5.91 3,248,010
12/16/2014 5.58 5.805 5.51 5.6 2,557,131
12/15/2014 5.82 6.03 5.62 5.63 6,491,889
12/12/2014 5.79 5.96 5.75 5.76 2,938,801
12/11/2014 5.8 6 5.76 5.93 5,518,491
12/10/2014 5.68 5.8355 5.61 5.74 5,070,661
12/09/2014 5.41 5.55 5.3 5.55 3,846,862
12/08/2014 5.5 5.68 5.43 5.49 3,819,291
12/05/2014 5.37 5.5 5.25 5.465 2,329,583
12/04/2014 5.44 5.515 5.28 5.35 2,137,623
12/03/2014 5.32 5.51 5.23 5.42 2,574,229
12/02/2014 5.14 5.38 5.1 5.32 3,039,193
12/01/2014 5.32 5.39 5.11 5.11 2,266,686
11/28/2014 5.41 5.53 5.32 5.34 1,384,352
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?