Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Novavax Inc (NQ: NVAX )

9.610 -0.230 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 70.40 70.40 67.80 68.40 4,260 +0.20(+0.29%)
Nov 29, 2004 69.00 75.60 67.00 68.20 12,885 -0.60(-0.87%)
Nov 26, 2004 63.20 69.80 61.20 68.80 12,225 +6.80(+10.97%)
Nov 24, 2004 60.60 62.60 60.60 62.00 5,525 +0.40(+0.65%)
Nov 23, 2004 61.00 62.00 60.00 61.60 9,445 +0.20(+0.33%)
Nov 22, 2004 64.00 64.00 60.80 61.40 3,880 -1.40(-2.23%)
Nov 19, 2004 61.80 63.40 59.60 62.80 8,605 +2.60(+4.32%)
Nov 18, 2004 62.00 62.00 60.00 60.20 5,550 -1.00(-1.63%)
Nov 17, 2004 61.20 62.00 60.80 61.20 4,510 +0.80(+1.32%)
Nov 16, 2004 62.60 64.00 60.20 60.40 8,690 -3.00(-4.73%)
Nov 15, 2004 61.20 64.00 59.60 63.40 15,390 +3.60(+6.02%)
Nov 12, 2004 60.00 60.40 59.60 59.80 13,960 -0.20(-0.33%)
Nov 11, 2004 62.40 62.40 59.60 60.00 27,550 -0.20(-0.33%)
Nov 10, 2004 60.00 61.60 59.77 60.20 37,325 -1.40(-2.27%)
Nov 09, 2004 67.20 67.20 60.80 61.60 40,825 -5.60(-8.33%)
Nov 08, 2004 70.80 72.80 64.60 67.20 24,050 -5.80(-7.95%)
Nov 05, 2004 74.00 74.40 72.40 73.00 6,145 -2.00(-2.67%)
Nov 04, 2004 77.00 77.00 70.80 75.00 19,440 -2.40(-3.10%)
Nov 03, 2004 77.80 79.80 76.20 77.40 7,510 +0.40(+0.52%)
Nov 02, 2004 77.00 78.60 75.40 77.00 8,955 +0.80(+1.05%)
Nov 01, 2004 79.40 80.00 75.20 76.20 4,080 -2.40(-3.05%)
Oct 29, 2004 80.00 80.00 76.00 78.60 3,815 -1.00(-1.26%)
Oct 28, 2004 77.00 79.60 76.80 79.60 9,440 +0.60(+0.76%)
Oct 27, 2004 70.80 82.00 70.80 79.00 18,040 +7.40(+10.34%)
Oct 26, 2004 73.00 74.00 70.60 71.60 9,600 -0.40(-0.56%)
Oct 25, 2004 74.00 75.00 71.20 72.00 10,850 +0.00(+0.00%)
Oct 22, 2004 70.20 73.60 68.60 72.00 5,945 +0.40(+0.56%)
Oct 21, 2004 75.50 75.80 70.40 71.60 10,500 -4.00(-5.29%)
Oct 20, 2004 79.40 79.40 74.60 75.60 13,670 -3.00(-3.82%)
Oct 19, 2004 79.60 80.00 78.40 78.60 13,305 -0.20(-0.25%)
Oct 18, 2004 77.00 82.00 74.80 78.80 16,565 +2.40(+3.14%)
Oct 15, 2004 75.00 77.40 73.80 76.40 15,725 +2.40(+3.24%)
Oct 14, 2004 75.80 75.80 73.40 74.00 15,420 +0.60(+0.82%)
Oct 13, 2004 73.60 76.00 69.40 73.40 34,785 +4.40(+6.38%)
Oct 12, 2004 64.00 71.80 62.40 69.00 28,655 +5.00(+7.81%)
Oct 11, 2004 62.20 70.00 62.20 64.00 5,645 -0.80(-1.23%)
Oct 08, 2004 70.00 70.00 63.20 64.80 8,210 -2.80(-4.14%)
Oct 07, 2004 62.00 72.00 61.80 67.60 52,305 +5.60(+9.03%)
Oct 06, 2004 63.00 64.00 61.60 62.00 11,155 -1.20(-1.90%)
Oct 05, 2004 62.00 64.00 62.00 63.20 5,095 -0.80(-1.25%)
Oct 04, 2004 66.60 67.40 62.00 64.00 10,065 +0.60(+0.95%)
Oct 01, 2004 63.80 66.80 61.20 63.40 3,360 +1.00(+1.60%)
Sep 30, 2004 63.00 67.40 61.40 62.40 12,925 +0.00(+0.00%)
Sep 29, 2004 62.00 65.60 61.00 62.40 6,440 +3.80(+6.48%)
Sep 28, 2004 62.40 63.00 57.60 58.60 13,870 -0.40(-0.68%)
Sep 27, 2004 65.60 65.60 59.00 59.00 14,560 -3.40(-5.45%)
Sep 24, 2004 65.20 66.00 62.20 62.40 4,150 -1.40(-2.19%)
Sep 23, 2004 62.60 65.20 61.60 63.80 12,715 +0.80(+1.27%)
Sep 22, 2004 66.20 66.40 62.20 63.00 7,210 -0.40(-0.63%)
Sep 21, 2004 65.40 70.00 62.60 63.40 17,730 -1.60(-2.46%)
Sep 20, 2004 72.80 72.80 65.00 65.00 15,105 -6.50(-9.09%)
Sep 17, 2004 76.40 78.00 69.00 71.50 10,690 -3.50(-4.67%)
Sep 16, 2004 79.20 79.20 74.80 75.00 7,985 -3.20(-4.09%)
Sep 15, 2004 77.00 80.80 76.20 78.20 12,345 +1.20(+1.56%)
Sep 14, 2004 72.40 77.20 67.60 77.00 6,165 +8.20(+11.92%)
Sep 13, 2004 66.00 71.80 65.20 68.80 6,030 +4.20(+6.50%)
Sep 10, 2004 63.40 66.20 62.80 64.60 3,400 +2.20(+3.53%)
Sep 09, 2004 61.60 63.20 60.00 62.40 9,795 +0.80(+1.30%)
Sep 08, 2004 62.20 63.80 60.80 61.60 6,705 -1.20(-1.91%)
Sep 07, 2004 68.00 69.80 62.00 62.80 9,975 -4.60(-6.82%)
Sep 03, 2004 66.20 70.00 64.80 67.40 4,435 -1.60(-2.32%)
Sep 02, 2004 67.00 69.00 64.40 69.00 6,380 +1.40(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.