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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2.610 2.610 2.550 2.565 603,645 -0.02(-0.97%)
Apr 28, 2011 2.500 2.600 2.500 2.590 815,368 +0.09(+3.60%)
Apr 27, 2011 2.480 2.550 2.480 2.500 933,178 +0.00(+0.00%)
Apr 26, 2011 2.510 2.550 2.480 2.500 1,016,878 +0.00(+0.00%)
Apr 25, 2011 2.500 2.530 2.470 2.500 690,943 -0.02(-0.79%)
Apr 21, 2011 2.580 2.600 2.500 2.520 926,520 -0.04(-1.56%)
Apr 20, 2011 2.610 2.650 2.520 2.560 1,441,286 -0.01(-0.39%)
Apr 19, 2011 2.590 2.690 2.500 2.570 3,332,730 +0.03(+1.18%)
Apr 18, 2011 2.530 2.560 2.420 2.540 1,677,899 +0.02(+0.79%)
Apr 15, 2011 2.420 2.580 2.370 2.520 2,514,323 +0.08(+3.28%)
Apr 14, 2011 2.380 2.450 2.300 2.440 1,470,689 +0.05(+2.09%)
Apr 13, 2011 2.470 2.490 2.350 2.390 1,272,156 -0.09(-3.63%)
Apr 12, 2011 2.540 2.540 2.480 2.480 893,617 -0.06(-2.36%)
Apr 11, 2011 2.530 2.550 2.510 2.540 671,091 +0.02(+0.79%)
Apr 08, 2011 2.580 2.590 2.510 2.520 841,234 -0.02(-0.79%)
Apr 07, 2011 2.600 2.600 2.540 2.540 972,581 -0.07(-2.68%)
Apr 06, 2011 2.590 2.610 2.540 2.610 1,152,172 +0.04(+1.56%)
Apr 05, 2011 2.620 2.630 2.560 2.570 669,693 -0.01(-0.39%)
Apr 04, 2011 2.550 2.610 2.520 2.580 839,987 +0.05(+1.98%)
Apr 01, 2011 2.630 2.630 2.530 2.530 875,210 -0.06(-2.32%)
Mar 31, 2011 2.530 2.670 2.510 2.590 2,061,618 +0.03(+1.17%)
Mar 30, 2011 2.560 2.590 2.490 2.560 1,234,275 +0.05(+1.99%)
Mar 29, 2011 2.520 2.630 2.500 2.510 1,456,734 -0.02(-0.79%)
Mar 28, 2011 2.590 2.650 2.520 2.530 1,295,818 +0.02(+0.80%)
Mar 25, 2011 2.590 2.590 2.510 2.510 1,297,710 -0.05(-1.95%)
Mar 24, 2011 2.690 2.690 2.550 2.560 1,102,302 -0.10(-3.76%)
Mar 23, 2011 2.610 2.660 2.569 2.660 607,924 +0.04(+1.53%)
Mar 22, 2011 2.600 2.690 2.590 2.620 1,479,008 +0.03(+1.16%)
Mar 21, 2011 2.550 2.590 2.530 2.590 761,578 +0.03(+1.17%)
Mar 18, 2011 2.590 2.600 2.520 2.560 1,214,941 -0.04(-1.54%)
Mar 17, 2011 2.660 2.680 2.560 2.600 1,158,348 -0.02(-0.76%)
Mar 16, 2011 2.630 2.720 2.544 2.620 1,599,962 -0.01(-0.38%)
Mar 15, 2011 2.640 2.730 2.480 2.630 2,337,895 +0.10(+3.95%)
Mar 14, 2011 2.490 2.590 2.480 2.530 956,899 +0.05(+2.02%)
Mar 11, 2011 2.470 2.620 2.449 2.480 1,268,879 -0.02(-0.80%)
Mar 10, 2011 2.580 2.630 2.500 2.500 1,310,018 -0.12(-4.58%)
Mar 09, 2011 2.560 2.740 2.510 2.620 1,870,181 +0.06(+2.34%)
Mar 08, 2011 2.560 2.590 2.500 2.560 1,274,613 +0.00(+0.00%)
Mar 07, 2011 2.640 2.700 2.510 2.560 1,485,755 -0.05(-1.92%)
Mar 04, 2011 2.700 2.720 2.600 2.610 1,235,253 -0.07(-2.61%)
Mar 03, 2011 2.800 2.830 2.660 2.680 2,112,906 -0.06(-2.19%)
Mar 02, 2011 3.000 3.010 2.700 2.740 3,484,821 -0.22(-7.43%)
Mar 01, 2011 3.500 3.500 2.880 2.960 13,906,477 +0.36(+13.85%)
Feb 28, 2011 2.350 2.640 2.260 2.600 2,181,791 +0.26(+11.11%)
Feb 25, 2011 2.330 2.350 2.270 2.340 471,673 +0.01(+0.43%)
Feb 24, 2011 2.250 2.330 2.230 2.330 402,541 +0.08(+3.56%)
Feb 23, 2011 2.160 2.260 2.160 2.250 618,180 +0.09(+4.17%)
Feb 22, 2011 2.240 2.290 2.160 2.160 628,042 -0.11(-4.85%)
Feb 18, 2011 2.440 2.440 2.230 2.270 1,186,716 -0.08(-3.40%)
Feb 17, 2011 2.280 2.370 2.250 2.350 701,602 +0.07(+3.07%)
Feb 16, 2011 2.290 2.310 2.250 2.280 513,302 +0.02(+0.88%)
Feb 15, 2011 2.270 2.310 2.230 2.260 621,780 -0.01(-0.44%)
Feb 14, 2011 2.300 2.330 2.250 2.270 515,270 -0.03(-1.30%)
Feb 11, 2011 2.210 2.300 2.200 2.300 449,162 +0.02(+0.88%)
Feb 10, 2011 2.280 2.300 2.250 2.280 254,281 -0.01(-0.44%)
Feb 09, 2011 2.210 2.329 2.180 2.290 1,082,675 +0.08(+3.62%)
Feb 08, 2011 2.180 2.210 2.150 2.210 311,607 +0.04(+1.84%)
Feb 07, 2011 2.140 2.220 2.140 2.170 261,221 +0.02(+0.93%)
Feb 04, 2011 2.150 2.240 2.140 2.150 274,039 -0.01(-0.46%)
Feb 03, 2011 2.180 2.190 2.150 2.160 271,542 -0.01(-0.46%)
Feb 02, 2011 2.190 2.200 2.150 2.170 206,012 -0.03(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.