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 (%)
Mar 31, 2006 166.60 167.80 158.00 159.60 449,810 -4.00(-2.44%)
Mar 30, 2006 152.50 163.60 151.40 163.60 487,642 +13.40(+8.92%)
Mar 29, 2006 150.20 154.00 148.60 150.20 188,516 +1.40(+0.94%)
Mar 28, 2006 150.60 151.40 140.00 148.80 166,750 -1.60(-1.06%)
Mar 27, 2006 152.60 156.40 148.40 150.40 299,913 +0.20(+0.13%)
Mar 24, 2006 148.00 151.60 143.60 150.20 237,246 +4.60(+3.16%)
Mar 23, 2006 146.20 149.00 141.80 145.60 348,990 -4.60(-3.06%)
Mar 22, 2006 155.00 159.00 145.60 150.20 585,515 -4.00(-2.59%)
Mar 21, 2006 155.20 161.20 151.40 154.20 992,018 -12.00(-7.22%)
Mar 20, 2006 150.80 166.20 148.20 166.20 777,258 +19.00(+12.91%)
Mar 17, 2006 146.60 149.40 139.20 147.20 461,296 +1.20(+0.82%)
Mar 16, 2006 142.80 151.00 141.40 146.00 744,769 +6.00(+4.29%)
Mar 15, 2006 134.40 140.00 129.20 140.00 431,363 +7.00(+5.26%)
Mar 14, 2006 125.90 137.20 125.40 133.00 740,423 +10.20(+8.31%)
Mar 13, 2006 117.10 123.60 115.60 122.80 433,849 +8.00(+6.97%)
Mar 10, 2006 112.50 116.00 111.00 114.80 193,321 +4.00(+3.61%)
Mar 09, 2006 107.40 113.00 106.00 110.80 177,176 +3.20(+2.97%)
Mar 08, 2006 108.40 110.00 105.40 107.60 118,706 -1.60(-1.47%)
Mar 07, 2006 113.20 113.80 109.20 109.20 128,350 -3.60(-3.19%)
Mar 06, 2006 115.20 115.20 110.20 112.80 205,477 +4.80(+4.44%)
Mar 03, 2006 110.00 110.40 105.20 108.00 187,792 +0.40(+0.37%)
Mar 02, 2006 113.00 113.20 106.80 107.60 305,059 -6.20(-5.45%)
Mar 01, 2006 120.70 120.80 112.40 113.80 468,910 -2.20(-1.90%)
Feb 28, 2006 114.40 123.00 110.60 116.00 658,243 +1.60(+1.40%)
Feb 27, 2006 109.30 115.00 106.40 114.40 601,198 +12.00(+11.72%)
Feb 24, 2006 99.00 104.40 97.40 102.40 194,254 +4.00(+4.07%)
Feb 23, 2006 97.80 101.80 94.60 98.40 146,547 +0.80(+0.82%)
Feb 22, 2006 100.00 100.60 94.60 97.60 182,794 -2.00(-2.01%)
Feb 21, 2006 94.60 103.60 94.40 99.60 479,721 +7.60(+8.26%)
Feb 17, 2006 89.60 94.60 88.80 92.00 287,259 +3.20(+3.60%)
Feb 16, 2006 88.80 89.00 85.00 88.80 108,310 +1.20(+1.37%)
Feb 15, 2006 87.50 90.40 84.80 87.60 259,290 +3.56(+4.24%)
Feb 14, 2006 83.60 86.00 81.80 84.04 101,324 +0.64(+0.76%)
Feb 13, 2006 83.40 85.40 82.20 83.40 45,915 +0.20(+0.24%)
Feb 10, 2006 86.00 86.00 82.00 83.20 55,314 -2.80(-3.26%)
Feb 09, 2006 86.00 88.00 84.80 86.00 68,865 +0.40(+0.47%)
Feb 08, 2006 83.20 87.40 83.20 85.60 119,450 +2.40(+2.88%)
Feb 07, 2006 83.60 84.40 81.80 83.20 64,552 -0.60(-0.72%)
Feb 06, 2006 85.80 86.20 82.80 83.80 46,671 -1.00(-1.18%)
Feb 03, 2006 87.10 88.20 84.00 84.80 74,226 -3.20(-3.64%)
Feb 02, 2006 87.00 89.80 84.00 88.00 148,527 +2.50(+2.92%)
Feb 01, 2006 85.40 86.00 82.00 85.50 63,187 +1.50(+1.79%)
Jan 31, 2006 84.50 86.60 83.60 84.00 64,382 -1.60(-1.87%)
Jan 30, 2006 86.00 87.20 84.40 85.60 59,887 +0.00(+0.00%)
Jan 27, 2006 84.20 87.20 82.80 85.60 182,732 -2.20(-2.51%)
Jan 26, 2006 80.20 87.80 79.60 87.80 196,235 +7.80(+9.75%)
Jan 25, 2006 83.60 83.60 79.60 80.00 96,392 -2.20(-2.68%)
Jan 24, 2006 83.80 85.80 81.40 82.20 70,016 -1.40(-1.67%)
Jan 23, 2006 82.20 86.40 80.80 83.60 136,330 +1.00(+1.21%)
Jan 20, 2006 88.70 88.80 82.00 82.60 156,956 -5.60(-6.35%)
Jan 19, 2006 90.60 91.60 87.00 88.20 91,272 -2.40(-2.65%)
Jan 18, 2006 91.30 91.80 86.60 90.60 144,581 -2.00(-2.16%)
Jan 17, 2006 91.00 93.60 90.00 92.60 159,465 +2.00(+2.21%)
Jan 13, 2006 91.80 95.20 89.00 90.60 172,577 -2.00(-2.16%)
Jan 12, 2006 89.40 95.60 89.40 92.60 301,010 +2.00(+2.21%)
Jan 11, 2006 89.20 90.60 86.60 90.60 160,017 +0.60(+0.67%)
Jan 10, 2006 91.40 93.80 86.60 90.00 304,320 -0.60(-0.66%)
Jan 09, 2006 83.20 91.20 81.00 90.60 480,989 +10.80(+13.53%)
Jan 06, 2006 81.40 82.00 77.60 79.80 96,229 -0.60(-0.75%)
Jan 05, 2006 83.50 85.00 80.00 80.40 140,912 +0.80(+1.01%)
Jan 04, 2006 77.30 80.60 76.40 79.60 149,108 +2.00(+2.58%)
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.