NVAX

Historical Stock Prices

$4.57
*  
0.05
1.11%
Get NVAX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 4.52 4.65 4.48 4.57 1,666,975
07/10/2014 4.41 4.67 4.33 4.52 3,393,789
07/09/2014 4.36 4.72 4.22 4.68 6,775,503
07/08/2014 4.7 4.71 4.32 4.34 6,003,204
07/07/2014 5 5.02 4.74 4.74 3,395,979
07/03/2014 5 5.07 4.94 5.01 1,233,240
07/02/2014 4.86 5.03 4.86 5.01 5,311,603
07/01/2014 4.65 4.86 4.64 4.86 3,600,807
06/30/2014 4.61 4.68 4.57 4.62 2,278,961
06/27/2014 4.66 4.73 4.56 4.62 4,144,931
06/26/2014 4.76 4.79 4.65 4.7 1,827,052
06/25/2014 4.72 4.84 4.66 4.78 2,742,138
06/24/2014 4.9 4.9 4.72 4.745 2,913,150
06/23/2014 5.01 5.06 4.82 4.89 4,996,212
06/20/2014 4.86 5.03 4.81 5 6,362,617
06/19/2014 4.74 4.85 4.695 4.825 4,863,256
06/18/2014 4.54 4.69 4.5 4.68 3,688,737
06/17/2014 4.58 4.62 4.46 4.49 3,082,357
06/16/2014 4.5 4.64 4.46 4.6 4,853,237
06/13/2014 4.59 4.66 4.4121 4.48 5,960,335
06/12/2014 4.44 4.7 4.41 4.55 5,823,081
06/11/2014 4.36 4.5 4.31 4.43 3,221,557
06/10/2014 4.38 4.525 4.28 4.375 2,816,466
06/09/2014 4.15 4.48 4.145 4.38 6,564,822
06/06/2014 4.14 4.26 4.09 4.165 23,856,220
06/05/2014 4.69 4.86 4.51 4.52 5,767,599
06/04/2014 4.75 5.09 4.6201 5.08 4,697,683
06/03/2014 4.7 4.94 4.65 4.77 8,296,294
06/02/2014 4.76 4.84 4.63 4.72 2,384,925
05/30/2014 4.9 4.93 4.6 4.71 3,312,821
05/29/2014 4.95 5 4.82 4.91 1,725,797
05/28/2014 5.08 5.15 4.9 4.92 3,109,171
05/27/2014 4.98 5.2 4.931 5.13 4,804,352
05/23/2014 4.54 4.93 4.54 4.85 4,773,653
05/22/2014 4.37 4.61 4.37 4.53 2,477,766
05/21/2014 4.45 4.54 4.32 4.37 1,801,190
05/20/2014 4.6 4.69 4.38 4.41 3,895,393
05/19/2014 4.17 4.63 4.14 4.58 5,547,211
05/16/2014 4.2 4.23 4.08 4.15 2,893,714
05/15/2014 4.22 4.32 4.04 4.18 3,055,527
05/14/2014 4.24 4.47 4.12 4.25 3,200,578
05/13/2014 4.23 4.32 4.16 4.23 2,801,606
05/12/2014 4.03 4.34 4.01 4.27 4,406,547
05/09/2014 3.8 4.05 3.8 3.97 2,998,878
05/08/2014 3.9 4.15 3.8 3.82 3,384,794
05/07/2014 4.13 4.1899 3.86 4.01 3,724,221
05/06/2014 4.33 4.39 4.1 4.11 2,451,679
05/05/2014 4.27 4.4 4.22 4.35 2,209,830
05/02/2014 4.37 4.44 4.13 4.33 4,304,687
05/01/2014 4.35 4.43 4.23 4.33 3,475,608
04/30/2014 4.51 4.53 4.3 4.38 4,833,044
04/29/2014 4.25 4.63 4.05 4.49 9,503,290
04/28/2014 3.93 4.01 3.7 3.94 3,373,562
04/25/2014 4.03 4.1 3.87 3.89 3,028,931
04/24/2014 4.19 4.21 3.92 4.13 2,760,211
04/23/2014 4.34 4.36 4.07 4.17 2,083,544
04/22/2014 4.22 4.36 4.2 4.31 3,218,269
04/21/2014 4.04 4.175 3.98 4.17 2,315,089
04/17/2014 4.02 4.21 3.91 4.03 2,771,425
04/16/2014 3.74 4.06 3.74 4.05 3,657,297
04/15/2014 3.75 3.7999 3.34 3.69 5,512,263
04/14/2014 3.96 3.99 3.62 3.72 3,670,583
04/11/2014 3.98 4.09 3.65 3.85 8,372,289
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?