NOVAVAX Historical Stock Price

Below is the stock price history for Novavax NVAX. Data is recorded each day for the historical open, high, low, close and volume. The Novavax stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Novavax Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 1.39 1.395 1.38 1.395 112,877
2018-07-17 1.36 1.39 1.35 1.39 98,622
2018-07-16 1.36 1.365 1.34 1.365 86,765
2018-07-13 1.39 1.40 1.36 1.365 67,444
2018-07-12 1.36 1.395 1.355 1.395 70,399
2018-07-11 1.40 1.40 1.36 1.365 53,730
2018-07-10 1.39 1.405 1.38 1.395 119,956
2018-07-09 1.425 1.425 1.365 1.38 199,739
2018-07-06 1.355 1.405 1.355 1.405 97,367
2018-07-05 1.39 1.39 1.32 1.36 179,270
2018-07-03 1.33 1.385 1.33 1.365 95,602
2018-07-02 1.33 1.33 1.30 1.325 149,910
2018-06-29 1.35 1.37 1.30 1.34 295,371
2018-06-28 1.345 1.345 1.33 1.335 131,143
2018-06-27 1.50 1.50 1.335 1.335 238,833
2018-06-26 1.535 1.535 1.43 1.475 246,196
2018-06-25 1.55 1.565 1.53 1.535 339,467
2018-06-22 1.54 1.57 1.525 1.545 185,408
2018-06-21 1.62 1.62 1.555 1.555 172,510
2018-06-20 1.60 1.635 1.58 1.605 110,377
2018-06-19 1.585 1.615 1.565 1.61 194,802
2018-06-18 1.57 1.59 1.555 1.57 220,383
2018-06-15 1.60 1.625 1.595 1.595 140,026
2018-06-14 1.66 1.66 1.615 1.62 173,701
2018-06-13 1.65 1.67 1.60 1.615 124,233
2018-06-12 1.58 1.68 1.56 1.665 195,047
2018-06-11 1.60 1.60 1.57 1.575 94,499
2018-06-08 1.62 1.62 1.585 1.595 43,031
2018-06-07 1.61 1.635 1.595 1.62 133,978
2018-06-06 1.605 1.615 1.585 1.61 131,959

» More Novavax Stock Price History

To see other companies like Novavax (NVAX), view our stock market today for news, and other data.