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 30, 2007 51.80 53.20 51.20 51.80 34,932 -0.60(-1.15%)
Mar 29, 2007 53.60 54.20 51.80 52.40 30,744 -1.00(-1.87%)
Mar 28, 2007 54.80 54.80 53.20 53.40 22,233 -1.40(-2.55%)
Mar 27, 2007 53.60 55.80 53.40 54.80 34,262 +1.20(+2.24%)
Mar 26, 2007 54.40 55.20 53.20 53.60 26,217 -0.60(-1.11%)
Mar 23, 2007 54.80 55.40 54.00 54.20 24,468 -0.60(-1.09%)
Mar 22, 2007 54.80 56.80 54.60 54.80 26,489 +0.00(+0.00%)
Mar 21, 2007 54.60 55.40 54.40 54.80 24,112 +0.60(+1.11%)
Mar 20, 2007 53.80 55.00 53.00 54.20 34,525 +0.40(+0.74%)
Mar 19, 2007 57.60 57.60 53.60 53.80 48,075 -1.40(-2.54%)
Mar 16, 2007 56.00 57.40 55.00 55.20 48,030 -1.00(-1.78%)
Mar 15, 2007 57.00 58.80 55.00 56.20 39,628 -0.40(-0.71%)
Mar 14, 2007 56.80 61.00 55.40 56.60 83,629 -2.00(-3.41%)
Mar 13, 2007 61.20 61.80 58.00 58.60 45,714 -2.60(-4.25%)
Mar 12, 2007 61.60 63.00 60.40 61.20 30,245 -1.00(-1.61%)
Mar 09, 2007 64.40 66.80 62.00 62.20 87,419 -0.20(-0.32%)
Mar 08, 2007 58.00 64.20 58.00 62.40 162,802 +7.00(+12.64%)
Mar 07, 2007 59.00 59.20 53.80 55.40 100,130 -3.60(-6.10%)
Mar 06, 2007 57.40 59.20 56.80 59.00 74,968 +3.40(+6.11%)
Mar 05, 2007 61.40 61.80 55.60 55.60 103,476 -6.60(-10.61%)
Mar 02, 2007 64.60 66.40 61.80 62.20 59,527 -2.40(-3.72%)
Mar 01, 2007 66.00 67.20 62.00 64.60 67,746 -1.80(-2.71%)
Feb 28, 2007 72.00 72.00 64.80 66.40 119,918 -2.20(-3.21%)
Feb 27, 2007 74.00 75.00 66.40 68.60 79,898 -6.40(-8.53%)
Feb 26, 2007 76.80 76.80 74.80 75.00 37,719 -1.60(-2.09%)
Feb 23, 2007 76.80 77.80 76.20 76.60 22,972 -0.40(-0.52%)
Feb 22, 2007 78.00 78.80 76.20 77.00 43,599 -1.40(-1.79%)
Feb 21, 2007 81.40 81.40 78.00 78.40 62,502 -0.80(-1.01%)
Feb 20, 2007 75.80 79.20 75.20 79.20 44,110 +3.40(+4.49%)
Feb 16, 2007 77.00 77.20 73.60 75.80 49,370 -1.00(-1.30%)
Feb 15, 2007 77.40 79.00 76.20 76.80 35,398 -0.60(-0.78%)
Feb 14, 2007 78.00 79.40 77.00 77.40 45,483 -1.00(-1.28%)
Feb 13, 2007 81.00 82.00 77.00 78.40 54,331 -2.40(-2.97%)
Feb 12, 2007 83.20 83.20 80.20 80.80 41,471 -1.20(-1.46%)
Feb 09, 2007 82.20 83.62 81.60 82.00 28,798 -0.60(-0.73%)
Feb 08, 2007 82.20 83.40 82.00 82.60 29,559 +0.20(+0.24%)
Feb 07, 2007 82.80 84.60 81.20 82.40 54,647 +0.60(+0.73%)
Feb 06, 2007 84.00 85.00 81.40 81.80 39,747 -2.00(-2.39%)
Feb 05, 2007 85.40 85.40 83.00 83.80 62,777 +2.00(+2.44%)
Feb 02, 2007 83.00 83.60 81.20 81.80 21,145 -1.00(-1.21%)
Feb 01, 2007 83.00 84.00 81.60 82.80 26,411 +0.80(+0.98%)
Jan 31, 2007 84.00 84.40 81.60 82.00 33,711 -2.20(-2.61%)
Jan 30, 2007 81.00 84.40 80.27 84.20 37,677 +2.80(+3.44%)
Jan 29, 2007 81.60 82.20 80.40 81.40 29,235 -0.20(-0.25%)
Jan 26, 2007 82.00 82.60 80.00 81.60 50,661 -0.20(-0.24%)
Jan 25, 2007 85.00 85.00 81.20 81.80 46,362 -2.60(-3.08%)
Jan 24, 2007 84.40 87.00 82.80 84.40 67,255 +0.20(+0.24%)
Jan 23, 2007 88.88 89.80 83.00 84.20 128,593 +2.40(+2.93%)
Jan 22, 2007 81.00 83.00 79.80 81.80 88,839 +0.40(+0.49%)
Jan 19, 2007 79.60 82.40 79.20 81.40 51,363 +2.00(+2.52%)
Jan 18, 2007 80.00 82.80 78.00 79.40 149,657 -4.80(-5.70%)
Jan 17, 2007 89.40 89.60 83.00 84.20 151,228 -5.80(-6.44%)
Jan 16, 2007 80.00 94.20 80.00 90.00 422,157 +10.60(+13.35%)
Jan 12, 2007 79.40 81.24 79.00 79.40 53,546 -0.40(-0.50%)
Jan 11, 2007 80.00 83.00 78.20 79.80 74,512 +0.00(+0.00%)
Jan 10, 2007 77.80 80.00 76.60 79.80 43,731 +3.40(+4.45%)
Jan 09, 2007 78.40 78.80 75.00 76.40 52,640 -2.20(-2.80%)
Jan 08, 2007 81.80 82.20 78.20 78.60 44,962 -2.80(-3.44%)
Jan 05, 2007 80.60 84.60 80.00 81.40 90,482 +0.00(+0.00%)
Jan 04, 2007 77.20 82.00 75.28 81.40 59,298 +4.00(+5.17%)
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.