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
2017-12-15 1.33 1.405 1.31 1.395 340,579
2017-12-14 1.34 1.35 1.305 1.335 139,950
2017-12-13 1.31 1.325 1.265 1.325 184,032
2017-12-12 1.38 1.39 1.315 1.315 162,477
2017-12-11 1.46 1.46 1.365 1.38 218,917
2017-12-08 1.42 1.45 1.41 1.425 230,103
2017-12-07 1.405 1.44 1.395 1.415 100,155
2017-12-06 1.47 1.47 1.40 1.425 156,925
2017-12-05 1.44 1.49 1.44 1.455 194,172
2017-12-04 1.48 1.50 1.425 1.435 200,444
2017-12-01 1.39 1.475 1.38 1.415 308,908
2017-11-30 1.34 1.38 1.34 1.355 107,057
2017-11-29 1.30 1.35 1.30 1.335 151,665
2017-11-28 1.41 1.415 1.315 1.355 222,265
2017-11-27 1.55 1.56 1.38 1.405 353,409
2017-11-24 1.54 1.635 1.525 1.54 333,427
2017-11-22 1.42 1.495 1.395 1.495 212,222
2017-11-21 1.38 1.445 1.38 1.40 319,919
2017-11-20 1.33 1.38 1.33 1.355 247,181
2017-11-17 1.25 1.37 1.25 1.285 411,117
2017-11-16 1.16 1.24 1.16 1.23 209,254
2017-11-15 1.19 1.19 1.165 1.165 109,063
2017-11-14 1.25 1.25 1.17 1.195 64,476
2017-11-13 1.23 1.23 1.145 1.225 318,213
2017-11-10 1.12 1.13 1.10 1.125 101,064
2017-11-09 1.13 1.135 1.12 1.125 91,644
2017-11-08 1.09 1.14 1.09 1.135 81,884
2017-11-07 1.105 1.16 1.105 1.13 102,940
2017-11-06 1.165 1.165 1.125 1.135 57,739
2017-11-03 1.13 1.145 1.13 1.145 141,139

» More Novavax Stock Price History

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