NVAX

Novavax, Inc. Historical Stock Prices

$8.22
*  
0.64
8.44%
Get NVAX Alerts
*Delayed - data as of Mar. 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-DEC-2014 TO 27-MAR-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  7.68  8.30  7.68  8.22 9,015,376
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
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
*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?