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
2018-10-15 1.88 1.955 1.865 1.955 170,854
2018-10-12 1.93 1.95 1.905 1.95 202,302
2018-10-11 1.945 1.985 1.89 1.905 250,355
2018-10-10 1.995 1.995 1.895 1.925 337,777
2018-10-09 2.12 2.12 2.045 2.045 283,706
2018-10-08 2.145 2.15 2.02 2.07 373,908
2018-10-05 2.085 2.11 2.00 2.09 422,472
2018-10-04 2.03 2.12 2.025 2.105 495,493
2018-10-03 1.96 2.135 1.95 2.065 692,655
2018-10-02 1.81 1.87 1.785 1.85 233,567
2018-10-01 1.865 1.90 1.835 1.88 218,732
2018-09-28 1.845 1.93 1.845 1.875 191,443
2018-09-27 1.76 1.885 1.755 1.885 281,735
2018-09-26 1.925 1.93 1.83 1.835 428,480
2018-09-25 1.995 2.005 1.905 1.995 1,286,404
2018-09-24 1.66 1.91 1.66 1.83 923,361
2018-09-21 1.57 1.66 1.56 1.585 835,140
2018-09-20 1.42 1.465 1.42 1.465 94,093
2018-09-19 1.395 1.415 1.375 1.415 88,004
2018-09-18 1.395 1.405 1.375 1.395 69,273
2018-09-17 1.42 1.42 1.37 1.385 139,329
2018-09-14 1.42 1.45 1.41 1.415 75,515
2018-09-13 1.44 1.475 1.42 1.43 70,209
2018-09-12 1.455 1.465 1.45 1.455 58,755
2018-09-11 1.45 1.465 1.43 1.445 61,921
2018-09-10 1.46 1.515 1.455 1.475 106,516
2018-09-07 1.47 1.50 1.44 1.485 222,861
2018-09-06 1.53 1.53 1.445 1.455 104,292
2018-09-05 1.57 1.57 1.485 1.515 67,572
2018-09-04 1.56 1.57 1.50 1.545 167,217

» More Novavax Stock Price History

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