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 (%)
Feb 28, 2020 14.94 17.71 12.72 16.00 36,373,200 +4.20(+35.59%)
Feb 27, 2020 11.10 11.88 9.800 11.80 27,424,872 +2.58(+27.98%)
Feb 26, 2020 8.650 11.21 8.320 9.220 24,614,216 +1.27(+15.97%)
Feb 25, 2020 8.210 8.300 7.700 7.950 2,944,126 -0.21(-2.57%)
Feb 24, 2020 8.310 8.500 7.930 8.160 5,031,757 +0.44(+5.70%)
Feb 21, 2020 7.870 7.940 7.630 7.720 1,804,400 -0.22(-2.77%)
Feb 20, 2020 7.880 8.060 7.760 7.940 2,355,039 -0.01(-0.13%)
Feb 19, 2020 7.860 8.030 7.630 7.950 2,130,455 -0.04(-0.50%)
Feb 18, 2020 7.690 8.180 7.560 7.990 2,577,334 +0.31(+4.04%)
Feb 14, 2020 8.050 8.080 7.320 7.680 2,732,700 -0.11(-1.41%)
Feb 13, 2020 7.600 8.050 7.510 7.790 4,401,962 +0.48(+6.57%)
Feb 12, 2020 7.200 7.690 7.110 7.310 2,682,358 +0.10(+1.39%)
Feb 11, 2020 6.930 7.350 6.700 7.210 2,425,833 +0.19(+2.71%)
Feb 10, 2020 6.430 7.390 6.430 7.020 6,177,830 +0.71(+11.25%)
Feb 07, 2020 6.760 6.889 6.260 6.310 2,607,200 -0.53(-7.75%)
Feb 06, 2020 6.890 6.980 6.710 6.840 1,455,016 -0.13(-1.87%)
Feb 05, 2020 6.900 7.010 6.590 6.970 2,151,488 -0.04(-0.57%)
Feb 04, 2020 6.630 7.070 6.550 7.010 4,162,674 +0.20(+2.94%)
Feb 03, 2020 7.260 7.430 6.750 6.810 4,196,622 -0.81(-10.63%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
Jan 02, 2020 3.990 4.570 3.860 4.490 6,124,239 +0.51(+12.81%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
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.