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 (%)
Oct 31, 2024 9.830 9.901 9.510 9.610 3,555,602 -0.23(-2.34%)
Oct 30, 2024 10.00 10.07 9.705 9.840 4,002,751 -0.23(-2.28%)
Oct 29, 2024 10.24 10.63 9.875 10.07 4,529,596 -0.18(-1.76%)
Oct 28, 2024 9.900 10.48 9.730 10.25 5,135,771 +0.51(+5.18%)
Oct 25, 2024 9.900 9.920 9.520 9.745 5,008,146 -0.18(-1.76%)
Oct 24, 2024 10.00 10.15 9.850 9.920 3,538,961 -0.08(-0.80%)
Oct 23, 2024 10.10 10.24 9.920 10.00 3,396,196 -0.12(-1.19%)
Oct 22, 2024 10.14 10.35 10.01 10.12 3,528,354 -0.02(-0.20%)
Oct 21, 2024 10.10 10.22 9.900 10.14 4,787,331 -0.04(-0.39%)
Oct 18, 2024 10.40 10.80 10.10 10.18 7,053,178 -0.17(-1.64%)
Oct 17, 2024 10.16 10.41 9.870 10.35 9,864,466 +0.20(+1.97%)
Oct 16, 2024 10.43 10.67 9.620 10.15 32,357,192 -2.45(-19.44%)
Oct 15, 2024 12.67 12.86 12.38 12.60 3,307,237 -0.02(-0.16%)
Oct 14, 2024 12.43 13.34 12.23 12.62 5,637,630 +0.09(+0.72%)
Oct 11, 2024 12.72 13.04 12.34 12.53 5,776,238 -0.38(-2.91%)
Oct 10, 2024 12.60 13.33 12.60 12.90 4,464,741 +0.22(+1.77%)
Oct 09, 2024 13.17 13.35 12.60 12.68 6,059,678 -0.36(-2.76%)
Oct 08, 2024 12.98 13.61 12.94 13.04 3,489,218 +0.02(+0.15%)
Oct 07, 2024 13.72 13.77 12.82 13.02 4,577,797 -0.59(-4.34%)
Oct 04, 2024 14.46 14.70 13.18 13.61 7,522,083 -0.81(-5.62%)
Oct 03, 2024 14.07 15.09 14.01 14.42 7,034,760 -0.26(-1.77%)
Oct 02, 2024 12.32 15.22 12.18 14.68 17,510,984 +2.36(+19.16%)
Oct 01, 2024 12.60 12.66 11.71 12.32 6,405,734 -0.31(-2.45%)
Sep 30, 2024 13.21 13.45 12.62 12.63 4,127,304 -0.67(-5.04%)
Sep 27, 2024 12.32 13.48 12.15 13.30 7,035,425 +1.16(+9.51%)
Sep 26, 2024 12.27 12.46 11.95 12.14 3,853,402 +0.11(+0.87%)
Sep 25, 2024 13.66 14.17 11.90 12.04 11,726,900 -1.25(-9.41%)
Sep 24, 2024 12.86 13.68 12.62 13.29 6,557,256 +0.49(+3.83%)
Sep 23, 2024 13.01 13.30 12.69 12.80 3,971,469 -0.11(-0.85%)
Sep 20, 2024 12.52 13.36 12.34 12.91 8,929,102 +0.39(+3.12%)
Sep 19, 2024 12.79 13.13 12.35 12.52 5,000,632 -0.04(-0.32%)
Sep 18, 2024 12.95 13.38 12.42 12.56 5,716,954 -0.37(-2.86%)
Sep 17, 2024 13.32 13.90 12.70 12.93 6,150,050 -0.27(-2.05%)
Sep 16, 2024 13.61 13.83 13.11 13.20 5,556,096 -0.41(-3.01%)
Sep 13, 2024 11.87 14.03 11.82 13.61 12,215,153 +1.69(+14.18%)
Sep 12, 2024 11.75 12.17 11.09 11.92 5,763,750 -0.37(-3.01%)
Sep 11, 2024 12.70 12.91 11.98 12.29 4,778,428 -0.41(-3.23%)
Sep 10, 2024 12.75 12.89 12.24 12.70 3,248,083 -0.08(-0.63%)
Sep 09, 2024 11.76 12.84 11.71 12.78 5,404,543 +1.15(+9.89%)
Sep 06, 2024 11.91 12.12 11.43 11.63 2,767,405 -0.32(-2.68%)
Sep 05, 2024 11.86 12.10 11.26 11.95 3,774,732 +0.08(+0.67%)
Sep 04, 2024 12.58 13.84 11.64 11.87 12,162,142 -0.80(-6.31%)
Sep 03, 2024 12.29 13.20 12.26 12.67 8,561,355 +0.29(+2.34%)
Aug 30, 2024 11.45 12.48 11.13 12.38 9,808,106 +0.98(+8.60%)
Aug 29, 2024 11.16 11.62 10.93 11.40 2,566,549 +0.27(+2.43%)
Aug 28, 2024 11.12 11.34 10.94 11.13 2,676,793 -0.02(-0.18%)
Aug 27, 2024 11.43 11.44 10.96 11.15 3,063,937 -0.36(-3.13%)
Aug 26, 2024 11.95 11.96 11.39 11.51 3,294,153 -0.48(-4.00%)
Aug 23, 2024 11.97 12.22 11.77 11.99 4,406,193 +0.03(+0.25%)
Aug 22, 2024 13.03 13.03 11.93 11.96 4,773,876 -0.98(-7.57%)
Aug 21, 2024 13.20 13.35 12.70 12.94 4,745,027 -0.08(-0.61%)
Aug 20, 2024 13.66 13.80 13.00 13.02 4,570,782 -0.88(-6.33%)
Aug 19, 2024 13.09 14.09 12.75 13.90 6,742,207 +0.94(+7.25%)
Aug 16, 2024 12.72 13.25 12.55 12.96 4,658,480 +0.32(+2.53%)
Aug 15, 2024 12.37 12.85 12.28 12.64 4,003,144 +0.45(+3.69%)
Aug 14, 2024 12.29 12.58 11.96 12.19 4,700,809 +0.03(+0.25%)
Aug 13, 2024 11.99 12.19 11.48 12.16 3,870,371 +0.31(+2.62%)
Aug 12, 2024 11.38 12.05 11.04 11.85 4,721,743 +0.25(+2.16%)
Aug 09, 2024 11.58 12.34 11.35 11.60 5,333,220 -0.08(-0.68%)
Aug 08, 2024 9.000 11.87 8.970 11.68 12,499,969 +0.97(+9.06%)
Aug 07, 2024 11.79 11.80 10.58 10.71 7,272,389 -0.82(-7.11%)
Aug 06, 2024 11.61 11.81 11.01 11.53 3,522,419 +0.15(+1.32%)
Aug 05, 2024 10.17 11.55 10.15 11.38 5,131,101 -0.40(-3.40%)
Aug 02, 2024 11.93 12.39 11.51 11.78 5,944,616 -0.79(-6.28%)
Aug 01, 2024 12.10 12.84 11.78 12.57 6,461,500 -0.24(-1.87%)
Jul 31, 2024 12.20 13.07 12.05 12.81 9,335,944 +0.61(+5.00%)
Jul 30, 2024 14.44 14.90 11.63 12.20 22,603,752 -4.22(-25.70%)
Jul 29, 2024 17.00 17.22 15.88 16.42 5,234,482 -0.69(-4.03%)
Jul 26, 2024 17.04 17.81 16.82 17.11 7,143,757 +0.44(+2.64%)
Jul 25, 2024 15.54 17.45 15.41 16.67 11,054,805 +1.27(+8.25%)
Jul 24, 2024 15.77 16.64 15.28 15.40 8,008,552 -0.99(-6.04%)
Jul 23, 2024 14.80 16.45 14.65 16.39 6,783,149 +1.45(+9.71%)
Jul 22, 2024 14.07 14.96 13.97 14.94 5,000,368 +1.09(+7.87%)
Jul 19, 2024 14.85 14.94 13.77 13.85 5,476,883 -1.11(-7.42%)
Jul 18, 2024 15.96 16.89 14.74 14.96 8,549,898 -0.89(-5.62%)
Jul 17, 2024 16.20 16.57 15.18 15.85 8,686,188 -0.59(-3.59%)
Jul 16, 2024 14.66 16.94 14.66 16.44 14,848,406 +1.32(+8.73%)
Jul 15, 2024 13.60 15.26 13.27 15.12 12,047,404 +2.01(+15.33%)
Jul 12, 2024 13.27 13.86 13.00 13.11 7,145,626 +0.15(+1.16%)
Jul 11, 2024 12.02 12.98 12.03 12.96 7,935,109 +1.02(+8.54%)
Jul 10, 2024 11.89 12.04 11.70 11.94 7,259,466 +0.10(+0.84%)
Jul 09, 2024 12.06 12.12 11.70 11.84 3,258,419 -0.22(-1.82%)
Jul 08, 2024 11.90 12.39 11.68 12.06 5,523,697 +0.16(+1.34%)
Jul 05, 2024 12.46 12.50 11.69 11.90 5,806,873 -0.65(-5.18%)
Jul 03, 2024 12.98 13.21 12.44 12.55 5,439,540 -0.42(-3.24%)
Jul 02, 2024 12.79 13.12 12.55 12.97 3,768,852 +0.24(+1.89%)
Jul 01, 2024 12.67 13.76 12.45 12.73 8,573,264 +0.07(+0.55%)
Jun 28, 2024 12.93 13.06 12.35 12.66 10,116,176 -0.17(-1.33%)
Jun 27, 2024 13.20 13.27 12.77 12.83 4,730,092 -0.28(-2.14%)
Jun 26, 2024 13.80 13.90 12.83 13.11 9,397,377 -0.89(-6.36%)
Jun 25, 2024 13.81 14.14 13.69 14.00 5,256,218 -0.02(-0.14%)
Jun 24, 2024 14.02 14.85 13.92 14.02 8,530,814 +0.02(+0.14%)
Jun 21, 2024 14.01 14.43 13.59 14.00 23,829,452 -0.06(-0.43%)
Jun 20, 2024 13.68 14.36 13.30 14.06 10,839,910 +0.28(+1.99%)
Jun 18, 2024 13.99 14.48 13.06 13.79 14,579,049 -0.27(-1.89%)
Jun 17, 2024 14.34 14.78 13.85 14.05 9,379,232 -0.35(-2.43%)
Jun 14, 2024 14.32 14.89 13.50 14.40 17,326,988 -0.65(-4.32%)
Jun 13, 2024 15.96 16.06 14.91 15.05 9,336,715 -0.81(-5.11%)
Jun 12, 2024 16.67 17.09 15.62 15.86 11,180,065 -0.87(-5.17%)
Jun 11, 2024 15.81 16.98 15.59 16.73 13,838,473 +0.72(+4.50%)
Jun 10, 2024 17.81 17.86 15.40 16.00 19,359,226 -2.17(-11.92%)
Jun 07, 2024 18.79 19.50 17.37 18.17 21,047,504 -1.38(-7.08%)
Jun 06, 2024 23.74 23.86 19.28 19.55 39,284,248 -1.41(-6.75%)
Jun 05, 2024 17.92 22.24 17.80 20.97 44,628,612 +3.21(+18.07%)
Jun 04, 2024 17.97 18.41 17.12 17.76 15,862,174 -0.46(-2.52%)
Jun 03, 2024 15.00 18.33 14.87 18.22 28,665,708 +3.19(+21.22%)
May 31, 2024 15.15 15.39 14.20 15.03 15,742,335 -0.22(-1.44%)
May 30, 2024 15.00 15.66 14.71 15.25 10,121,030 +0.14(+0.93%)
May 29, 2024 14.91 15.59 14.80 15.11 9,984,022 -0.41(-2.61%)
May 28, 2024 15.28 15.70 13.50 15.52 19,105,640 +0.02(+0.10%)
May 24, 2024 15.47 15.96 14.96 15.50 12,749,509 +0.35(+2.31%)
May 23, 2024 16.16 16.21 14.84 15.15 17,745,582 -0.55(-3.50%)
May 22, 2024 14.88 17.40 14.80 15.70 30,246,772 +0.79(+5.30%)
May 21, 2024 14.34 15.69 14.15 14.91 16,821,640 +0.12(+0.81%)
May 20, 2024 12.95 14.80 12.68 14.79 14,257,611 +1.78(+13.68%)
May 17, 2024 14.35 14.38 12.95 13.01 13,906,499 -1.39(-9.65%)
May 16, 2024 12.31 14.80 12.03 14.40 24,849,946 +1.50(+11.63%)
May 15, 2024 13.18 13.71 11.31 12.90 26,643,180 -0.58(-4.30%)
May 14, 2024 13.40 15.00 12.56 13.48 56,515,340 +0.37(+2.82%)
May 13, 2024 9.690 13.97 9.520 13.11 123,378,560 +4.23(+47.64%)
May 10, 2024 10.02 11.00 8.610 8.880 170,872,352 +4.41(+98.66%)
May 09, 2024 4.480 4.555 4.430 4.470 4,499,718 +0.00(+0.00%)
May 08, 2024 4.540 4.559 4.430 4.470 3,079,238 -0.14(-3.04%)
May 07, 2024 4.940 4.940 4.475 4.610 5,270,851 -0.15(-3.15%)
May 06, 2024 4.930 5.045 4.725 4.760 4,825,193 -0.17(-3.45%)
May 03, 2024 4.840 4.940 4.689 4.930 4,668,272 +0.22(+4.67%)
May 02, 2024 4.690 4.780 4.600 4.710 3,687,811 +0.05(+1.07%)
May 01, 2024 4.300 4.800 4.290 4.660 5,452,702 +0.33(+7.62%)
Apr 30, 2024 4.270 4.480 4.250 4.330 4,279,769 +0.04(+0.93%)
Apr 29, 2024 4.140 4.320 4.100 4.290 3,898,387 +0.20(+4.89%)
Apr 26, 2024 3.970 4.130 3.920 4.090 3,021,805 +0.14(+3.54%)
Apr 25, 2024 4.090 4.120 3.900 3.950 3,372,739 -0.20(-4.82%)
Apr 24, 2024 4.260 4.260 4.100 4.150 2,996,219 -0.04(-0.95%)
Apr 23, 2024 4.090 4.360 4.080 4.190 3,584,254 +0.12(+2.95%)
Apr 22, 2024 3.990 4.130 3.910 4.070 2,301,497 +0.10(+2.52%)
Apr 19, 2024 3.890 4.020 3.860 3.970 2,923,119 +0.08(+2.06%)
Apr 18, 2024 3.890 3.985 3.810 3.890 2,859,955 +0.00(+0.00%)
Apr 17, 2024 4.000 4.050 3.880 3.890 3,720,729 -0.10(-2.51%)
Apr 16, 2024 4.070 4.105 3.950 3.990 3,709,793 -0.13(-3.16%)
Apr 15, 2024 4.420 4.430 4.100 4.120 5,313,844 -0.16(-3.74%)
Apr 12, 2024 4.300 4.477 4.240 4.280 4,008,110 -0.02(-0.47%)
Apr 11, 2024 4.340 4.362 4.230 4.300 3,004,012 +0.04(+0.94%)
Apr 10, 2024 4.350 4.351 4.220 4.260 5,290,946 -0.16(-3.62%)
Apr 09, 2024 4.420 4.650 4.395 4.420 3,629,281 -0.01(-0.23%)
Apr 08, 2024 4.420 4.480 4.360 4.430 2,050,557 +0.01(+0.23%)
Apr 05, 2024 4.390 4.540 4.315 4.420 3,545,052 -0.02(-0.45%)
Apr 04, 2024 4.550 4.750 4.440 4.440 4,294,732 -0.10(-2.20%)
Apr 03, 2024 4.490 4.575 4.380 4.540 3,549,402 +0.01(+0.22%)
Apr 02, 2024 4.810 4.810 4.460 4.530 4,444,205 -0.12(-2.58%)
Apr 01, 2024 4.820 4.850 4.610 4.650 4,377,792 -0.13(-2.72%)
Mar 28, 2024 4.840 4.770 4.770 4.780 3,616,357 -0.07(-1.44%)
Mar 27, 2024 4.730 4.850 4.680 4.850 3,831,640 +0.14(+2.97%)
Mar 26, 2024 4.890 4.920 4.700 4.710 5,216,188 -0.10(-2.08%)
Mar 25, 2024 4.680 4.910 4.660 4.810 3,579,159 +0.11(+2.34%)
Mar 22, 2024 4.690 4.770 4.640 4.700 2,803,893 -0.02(-0.42%)
Mar 21, 2024 4.860 5.065 4.705 4.720 3,962,146 -0.11(-2.28%)
Mar 20, 2024 4.950 4.950 4.640 4.830 9,197,964 -0.11(-2.23%)
Mar 19, 2024 5.070 5.155 4.920 4.940 4,012,964 -0.20(-3.89%)
Mar 18, 2024 5.240 5.370 5.100 5.140 3,153,209 -0.15(-2.84%)
Mar 15, 2024 4.970 5.400 4.910 5.290 8,817,220 +0.31(+6.22%)
Mar 14, 2024 5.200 5.270 4.920 4.980 5,170,110 -0.27(-5.14%)
Mar 13, 2024 5.050 5.290 4.990 5.250 5,140,012 +0.19(+3.75%)
Mar 12, 2024 5.160 5.219 4.980 5.060 4,056,798 -0.07(-1.36%)
Mar 11, 2024 5.450 5.615 5.120 5.130 5,822,242 -0.32(-5.87%)
Mar 08, 2024 5.680 5.980 5.430 5.450 8,247,774 -0.16(-2.85%)
Mar 07, 2024 5.670 5.830 5.560 5.610 5,935,973 +0.00(+0.00%)
Mar 06, 2024 5.650 5.810 5.410 5.610 7,703,175 +0.04(+0.72%)
Mar 05, 2024 5.370 6.000 5.340 5.570 13,721,791 +0.08(+1.46%)
Mar 04, 2024 5.440 5.580 5.100 5.490 8,902,854 +0.10(+1.86%)
Mar 01, 2024 5.090 5.500 4.760 5.390 14,774,970 +0.45(+9.11%)
Feb 29, 2024 4.400 5.110 4.380 4.940 18,973,164 +0.53(+12.02%)
Feb 28, 2024 4.640 4.700 4.230 4.410 32,138,352 -1.61(-26.74%)
Feb 27, 2024 5.610 6.050 5.526 6.020 16,219,343 +0.52(+9.45%)
Feb 26, 2024 5.410 5.730 5.280 5.500 15,141,597 +0.21(+3.97%)
Feb 23, 2024 5.060 5.460 4.910 5.290 18,647,908 +0.41(+8.40%)
Feb 22, 2024 4.460 5.460 4.380 4.880 41,412,112 +0.90(+22.61%)
Feb 21, 2024 4.130 4.220 3.920 3.980 4,834,613 -0.16(-3.86%)
Feb 20, 2024 4.160 4.230 4.080 4.140 3,387,328 -0.02(-0.48%)
Feb 16, 2024 4.220 4.310 4.110 4.160 4,129,753 -0.14(-3.26%)
Feb 15, 2024 4.110 4.350 4.070 4.300 6,605,482 +0.20(+4.88%)
Feb 14, 2024 3.970 4.150 3.870 4.100 7,050,233 +0.20(+5.13%)
Feb 13, 2024 4.030 4.040 3.810 3.900 8,245,805 -0.25(-6.02%)
Feb 12, 2024 4.090 4.340 4.000 4.150 8,239,224 +0.12(+2.98%)
Feb 09, 2024 3.830 4.140 3.740 4.030 8,227,215 +0.24(+6.33%)
Feb 08, 2024 3.680 3.800 3.600 3.790 4,680,164 +0.01(+0.26%)
Feb 07, 2024 3.930 3.930 3.750 3.780 5,166,209 -0.15(-3.82%)
Feb 06, 2024 3.770 3.950 3.700 3.930 4,607,242 +0.17(+4.52%)
Feb 05, 2024 3.830 3.860 3.532 3.760 8,968,071 -0.17(-4.33%)
Feb 02, 2024 4.010 4.020 3.820 3.930 8,302,495 -0.09(-2.24%)
Feb 01, 2024 4.050 4.090 3.990 4.020 5,141,438 +0.02(+0.50%)
Jan 31, 2024 4.010 4.240 3.950 4.000 9,103,364 -0.03(-0.74%)
Jan 30, 2024 4.180 4.217 4.020 4.030 5,626,604 -0.16(-3.82%)
Jan 29, 2024 4.070 4.195 4.010 4.190 5,704,786 +0.13(+3.20%)
Jan 26, 2024 4.170 4.220 3.980 4.060 5,223,767 -0.04(-0.98%)
Jan 25, 2024 4.070 4.185 4.040 4.100 5,635,677 +0.05(+1.23%)
Jan 24, 2024 4.320 4.350 4.020 4.050 7,246,593 -0.21(-4.93%)
Jan 23, 2024 4.320 4.360 4.120 4.260 5,189,641 +0.08(+1.91%)
Jan 22, 2024 4.060 4.290 4.020 4.180 6,617,370 +0.13(+3.21%)
Jan 19, 2024 4.110 4.115 3.987 4.050 5,745,484 -0.06(-1.46%)
Jan 18, 2024 4.110 4.150 4.010 4.110 6,786,374 -0.09(-2.26%)
Jan 17, 2024 4.220 4.250 4.150 4.205 6,079,328 -0.13(-3.11%)
Jan 16, 2024 4.430 4.470 4.280 4.340 7,243,391 -0.24(-5.24%)
Jan 12, 2024 4.560 4.730 4.530 4.580 6,288,152 +0.02(+0.44%)
Jan 11, 2024 4.800 4.810 4.550 4.560 8,322,921 -0.28(-5.79%)
Jan 10, 2024 4.870 4.920 4.700 4.840 8,800,046 +0.03(+0.62%)
Jan 09, 2024 5.100 5.100 4.630 4.810 15,509,461 -0.34(-6.60%)
Jan 08, 2024 4.960 5.190 4.880 5.150 8,979,022 +0.15(+3.00%)
Jan 05, 2024 5.020 5.110 4.860 5.000 7,707,544 -0.16(-3.10%)
Jan 04, 2024 4.910 5.200 4.815 5.160 9,785,492 +0.27(+5.52%)
Jan 03, 2024 5.000 5.000 4.780 4.890 14,023,717 -0.14(-2.78%)
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.