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 (%)
May 31, 2006 101.80 103.00 99.00 101.40 117,506 -0.60(-0.59%)
May 30, 2006 103.00 107.20 100.80 102.00 150,482 -0.80(-0.78%)
May 26, 2006 100.00 104.40 97.40 102.80 127,433 +2.20(+2.19%)
May 25, 2006 97.60 103.60 94.80 100.60 244,502 +1.00(+1.00%)
May 24, 2006 110.40 111.00 96.40 99.60 786,238 +6.00(+6.41%)
May 23, 2006 85.70 96.00 83.80 93.60 243,096 +9.80(+11.69%)
May 22, 2006 89.20 90.60 80.00 83.80 209,009 -9.00(-9.70%)
May 19, 2006 92.70 93.60 87.80 92.80 160,692 +4.20(+4.74%)
May 18, 2006 91.20 95.80 87.00 88.60 99,521 -1.80(-1.99%)
May 17, 2006 95.60 95.60 87.80 90.40 126,712 -3.60(-3.83%)
May 16, 2006 104.00 104.60 93.00 94.00 156,220 -11.00(-10.48%)
May 15, 2006 104.50 107.60 102.00 105.00 175,047 +5.80(+5.85%)
May 12, 2006 102.80 102.80 96.00 99.20 135,763 -2.60(-2.55%)
May 11, 2006 105.70 109.00 100.60 101.80 137,523 -3.60(-3.42%)
May 10, 2006 118.30 119.00 103.40 105.40 221,049 -12.20(-10.37%)
May 09, 2006 124.40 124.80 109.80 117.60 108,290 -4.00(-3.29%)
May 08, 2006 122.60 125.80 119.25 121.60 140,536 +2.20(+1.84%)
May 05, 2006 119.80 124.80 114.40 119.40 134,533 -0.60(-0.50%)
May 04, 2006 114.00 129.60 113.40 120.00 655,629 +6.80(+6.01%)
May 03, 2006 113.00 116.60 111.00 113.20 140,409 +2.00(+1.80%)
May 02, 2006 119.00 119.00 110.60 111.20 142,063 -5.40(-4.63%)
May 01, 2006 109.00 118.60 107.00 116.60 405,251 +8.20(+7.56%)
Apr 28, 2006 102.60 111.20 102.20 108.40 181,080 +6.80(+6.69%)
Apr 27, 2006 102.20 102.80 99.40 101.60 73,456 -0.60(-0.59%)
Apr 26, 2006 105.30 106.40 99.60 102.20 115,415 -2.40(-2.29%)
Apr 25, 2006 105.40 106.60 103.80 104.60 72,704 -1.80(-1.69%)
Apr 24, 2006 106.70 107.40 104.40 106.40 98,718 -0.80(-0.75%)
Apr 21, 2006 106.80 108.20 105.40 107.20 87,440 -0.20(-0.19%)
Apr 20, 2006 110.00 110.40 106.40 107.40 66,107 -2.20(-2.01%)
Apr 19, 2006 110.40 112.20 107.20 109.60 78,893 -1.00(-0.90%)
Apr 18, 2006 109.60 114.20 109.40 110.60 135,763 +1.60(+1.47%)
Apr 17, 2006 112.80 113.80 108.20 109.00 133,465 +1.40(+1.30%)
Apr 13, 2006 108.00 115.00 105.00 107.60 298,829 -1.60(-1.47%)
Apr 12, 2006 96.20 109.60 98.20 109.20 460,298 +13.00(+13.51%)
Apr 11, 2006 102.30 106.40 96.20 96.20 402,360 -6.60(-6.42%)
Apr 10, 2006 117.00 120.40 98.60 102.80 821,321 -16.00(-13.47%)
Apr 07, 2006 115.40 124.80 115.40 118.80 283,243 -1.40(-1.16%)
Apr 06, 2006 114.80 123.00 114.60 120.20 557,583 -13.40(-10.03%)
Apr 05, 2006 126.30 134.20 117.00 133.60 573,374 +9.60(+7.74%)
Apr 04, 2006 148.42 152.40 120.40 124.00 890,204 -28.40(-18.64%)
Apr 03, 2006 159.30 160.80 151.00 152.40 194,207 -7.20(-4.51%)
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%)
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.