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 (%)
Jun 29, 2007 2.890 2.920 2.880 2.900 370,111 +0.00(+0.00%)
Jun 28, 2007 2.910 2.980 2.880 2.900 359,214 -0.03(-1.02%)
Jun 27, 2007 2.900 2.950 2.900 2.930 301,533 +0.04(+1.38%)
Jun 26, 2007 3.000 3.030 2.890 2.890 758,514 -0.11(-3.67%)
Jun 25, 2007 3.070 3.100 2.990 3.000 453,494 -0.07(-2.28%)
Jun 22, 2007 3.050 3.070 3.000 3.070 6,574,076 +0.02(+0.66%)
Jun 21, 2007 3.030 3.090 3.000 3.050 544,097 -0.01(-0.33%)
Jun 20, 2007 3.100 3.220 3.050 3.060 1,141,800 -0.04(-1.29%)
Jun 19, 2007 3.040 3.110 2.990 3.100 541,700 +0.04(+1.31%)
Jun 18, 2007 3.190 3.190 2.990 3.060 914,900 -0.12(-3.77%)
Jun 15, 2007 3.170 3.180 3.060 3.180 634,500 +0.10(+3.25%)
Jun 14, 2007 3.040 3.080 2.950 3.080 602,700 +0.06(+1.99%)
Jun 13, 2007 3.010 3.080 3.000 3.020 663,700 +0.02(+0.67%)
Jun 12, 2007 2.930 3.080 2.900 3.000 676,100 +0.08(+2.74%)
Jun 11, 2007 3.010 3.010 2.910 2.920 532,001 -0.09(-2.99%)
Jun 08, 2007 3.050 3.050 3.000 3.010 292,216 -0.05(-1.63%)
Jun 07, 2007 3.140 3.140 3.050 3.060 574,069 -0.09(-2.86%)
Jun 06, 2007 3.160 3.200 3.070 3.150 617,218 -0.03(-0.94%)
Jun 05, 2007 3.210 3.210 3.090 3.180 597,499 -0.03(-0.93%)
Jun 04, 2007 3.150 3.300 3.150 3.210 956,042 +0.07(+2.23%)
Jun 01, 2007 3.270 3.300 3.040 3.140 2,122,178 +0.23(+7.90%)
May 31, 2007 2.960 3.000 2.860 2.910 359,128 -0.03(-1.02%)
May 30, 2007 2.930 3.000 2.916 2.940 419,170 +0.01(+0.34%)
May 29, 2007 3.000 3.010 2.900 2.930 291,972 -0.04(-1.35%)
May 25, 2007 2.900 2.970 2.890 2.970 325,758 +0.08(+2.77%)
May 24, 2007 2.960 3.010 2.860 2.890 344,196 -0.07(-2.36%)
May 23, 2007 2.970 3.040 2.950 2.960 237,683 -0.03(-1.00%)
May 22, 2007 2.950 3.050 2.950 2.990 452,325 +0.01(+0.34%)
May 21, 2007 2.920 3.100 2.920 2.980 704,606 +0.08(+2.76%)
May 18, 2007 2.880 2.940 2.880 2.900 372,907 +0.05(+1.75%)
May 17, 2007 2.900 2.980 2.850 2.850 680,535 -0.01(-0.35%)
May 16, 2007 2.890 2.940 2.850 2.860 431,312 -0.02(-0.69%)
May 15, 2007 2.940 3.000 2.870 2.880 615,933 -0.03(-1.03%)
May 14, 2007 3.100 3.140 2.890 2.910 624,892 -0.18(-5.83%)
May 11, 2007 3.032 3.130 2.920 3.090 460,617 +0.07(+2.32%)
May 10, 2007 3.200 3.300 3.020 3.020 730,639 -0.18(-5.63%)
May 09, 2007 3.280 3.300 3.150 3.200 355,217 -0.08(-2.44%)
May 08, 2007 3.240 3.280 3.100 3.280 715,561 +0.03(+0.92%)
May 07, 2007 3.290 3.350 3.200 3.250 632,700 -0.05(-1.52%)
May 04, 2007 3.330 3.350 3.190 3.300 926,950 -0.03(-0.90%)
May 03, 2007 3.350 3.450 3.260 3.330 1,635,199 +0.20(+6.39%)
May 02, 2007 2.880 3.150 2.870 3.130 876,500 +0.27(+9.44%)
May 01, 2007 2.950 3.000 2.830 2.860 710,219 -0.10(-3.38%)
Apr 30, 2007 3.140 3.150 2.940 2.960 721,928 -0.20(-6.33%)
Apr 27, 2007 3.180 3.210 3.130 3.160 434,020 -0.05(-1.56%)
Apr 26, 2007 3.280 3.281 3.170 3.210 617,238 -0.07(-2.13%)
Apr 25, 2007 3.430 3.440 3.270 3.280 750,767 -0.12(-3.53%)
Apr 24, 2007 3.500 3.520 3.350 3.400 915,318 -0.06(-1.73%)
Apr 23, 2007 3.350 3.480 3.300 3.460 1,499,992 +0.11(+3.28%)
Apr 20, 2007 3.290 3.350 3.170 3.350 1,728,812 +0.12(+3.72%)
Apr 19, 2007 3.000 3.400 2.900 3.230 3,190,163 +0.28(+9.49%)
Apr 18, 2007 3.050 3.090 2.950 2.950 469,652 -0.11(-3.59%)
Apr 17, 2007 3.090 3.110 3.000 3.060 611,039 -0.01(-0.33%)
Apr 16, 2007 3.160 3.310 3.050 3.070 1,778,487 +0.05(+1.66%)
Apr 13, 2007 2.830 3.020 2.730 3.020 1,750,385 +0.23(+8.24%)
Apr 12, 2007 2.700 2.810 2.680 2.790 820,508 +0.08(+2.95%)
Apr 11, 2007 2.780 2.830 2.700 2.710 675,341 -0.05(-1.81%)
Apr 10, 2007 2.750 2.820 2.750 2.760 736,108 +0.03(+1.10%)
Apr 09, 2007 2.910 2.948 2.720 2.730 1,778,893 -0.20(-6.83%)
Apr 05, 2007 2.910 2.990 2.910 2.930 715,887 +0.02(+0.69%)
Apr 04, 2007 3.050 3.070 2.900 2.910 1,226,714 -0.13(-4.28%)
Apr 03, 2007 3.030 3.100 2.960 3.040 2,697,349 -0.01(-0.33%)
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.