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 (%)
Jun 30, 2009 50.20 70.40 50.00 65.60 1,654,724 +15.60(+31.20%)
Jun 29, 2009 52.00 52.00 49.20 50.00 45,967 -2.00(-3.85%)
Jun 26, 2009 51.00 52.20 48.60 52.00 96,622 +1.80(+3.59%)
Jun 25, 2009 48.00 50.20 47.60 50.20 48,242 +1.40(+2.87%)
Jun 24, 2009 50.00 51.80 48.00 48.80 86,038 +0.80(+1.67%)
Jun 23, 2009 50.80 50.80 46.00 48.00 53,348 -1.00(-2.04%)
Jun 22, 2009 51.00 52.40 48.40 49.00 56,536 -3.60(-6.84%)
Jun 19, 2009 53.60 54.60 51.00 52.60 106,167 +0.00(+0.00%)
Jun 18, 2009 47.20 52.80 46.80 52.60 154,450 +6.00(+12.88%)
Jun 17, 2009 51.40 51.40 46.00 46.60 127,256 -4.60(-8.98%)
Jun 16, 2009 56.40 56.40 51.20 51.20 90,214 -3.00(-5.54%)
Jun 15, 2009 55.40 58.00 53.60 54.20 132,473 -3.80(-6.55%)
Jun 12, 2009 64.20 65.00 57.20 58.00 308,626 -3.00(-4.92%)
Jun 11, 2009 60.00 67.60 58.20 61.00 840,328 +1.00(+1.67%)
Jun 10, 2009 56.80 64.60 55.20 60.00 451,897 +6.40(+11.94%)
Jun 09, 2009 56.00 57.80 53.00 53.60 144,803 -1.20(-2.19%)
Jun 08, 2009 55.60 57.20 51.80 54.80 199,542 +2.80(+5.38%)
Jun 05, 2009 59.40 60.00 51.20 52.00 566,463 -13.20(-20.25%)
Jun 04, 2009 50.00 65.20 47.60 65.20 1,575,713 +27.80(+74.33%)
Jun 03, 2009 38.00 38.60 37.00 37.40 38,885 -0.60(-1.58%)
Jun 02, 2009 37.80 38.80 37.00 38.00 51,434 +0.00(+0.00%)
Jun 01, 2009 36.40 38.80 36.00 38.00 74,329 +1.20(+3.26%)
May 29, 2009 38.40 38.40 36.20 36.80 70,282 -1.60(-4.17%)
May 28, 2009 38.20 38.40 37.40 38.40 45,308 +0.80(+2.13%)
May 27, 2009 38.20 39.00 37.40 37.60 49,432 -0.80(-2.08%)
May 26, 2009 39.80 39.80 37.20 38.40 69,250 +0.20(+0.52%)
May 22, 2009 37.60 43.00 36.20 38.20 255,445 +2.00(+5.52%)
May 21, 2009 37.40 37.80 36.00 36.20 55,494 -2.00(-5.24%)
May 20, 2009 41.80 41.80 37.40 38.20 96,589 -1.00(-2.55%)
May 19, 2009 39.60 43.00 37.60 39.20 183,735 +1.00(+2.62%)
May 18, 2009 37.60 39.60 35.60 38.20 209,259 +3.80(+11.05%)
May 15, 2009 35.80 37.40 33.40 34.40 126,230 +1.60(+4.88%)
May 14, 2009 32.60 33.80 32.20 32.80 29,934 +0.60(+1.86%)
May 13, 2009 36.00 36.00 32.20 32.20 71,369 -3.80(-10.56%)
May 12, 2009 34.20 38.60 33.60 36.00 159,487 +2.40(+7.14%)
May 11, 2009 36.00 36.40 33.00 33.60 80,742 -1.80(-5.08%)
May 08, 2009 35.80 36.00 31.60 35.40 127,829 -0.20(-0.56%)
May 07, 2009 37.80 38.00 34.40 35.60 100,171 -1.60(-4.30%)
May 06, 2009 39.00 39.40 35.80 37.20 181,331 -3.00(-7.46%)
May 05, 2009 33.60 40.40 31.00 40.20 394,663 +6.60(+19.64%)
May 04, 2009 33.20 36.80 30.20 33.60 469,854 -3.00(-8.20%)
May 01, 2009 41.00 42.79 35.40 36.60 626,327 -12.20(-25.00%)
Apr 30, 2009 57.80 60.00 48.00 48.80 591,075 -8.00(-14.08%)
Apr 29, 2009 58.60 62.00 52.40 56.80 972,382 -6.80(-10.69%)
Apr 28, 2009 62.20 65.00 54.20 63.60 1,549,893 +12.60(+24.71%)
Apr 27, 2009 70.60 77.60 46.60 51.00 2,636,285 +22.60(+79.58%)
Apr 24, 2009 16.20 29.80 16.20 28.40 82,230 +12.20(+75.31%)
Apr 23, 2009 16.80 17.40 16.00 16.20 5,615 -0.80(-4.71%)
Apr 22, 2009 17.40 17.60 16.80 17.00 6,364 -0.40(-2.30%)
Apr 21, 2009 16.80 17.40 16.80 17.40 5,466 +0.40(+2.35%)
Apr 20, 2009 17.60 18.00 17.00 17.00 7,123 -1.00(-5.56%)
Apr 17, 2009 17.60 18.00 17.20 18.00 12,855 +0.60(+3.45%)
Apr 16, 2009 17.00 17.60 16.80 17.40 10,076 +0.80(+4.82%)
Apr 15, 2009 15.40 16.80 15.40 16.60 3,847 +1.40(+9.21%)
Apr 14, 2009 17.40 18.00 15.20 15.20 19,214 -1.00(-6.17%)
Apr 13, 2009 15.80 16.80 15.80 16.20 6,246 +0.00(+0.00%)
Apr 09, 2009 16.80 17.00 15.60 16.20 10,720 +0.00(+0.00%)
Apr 08, 2009 17.00 17.00 15.61 16.20 4,170 +0.80(+5.19%)
Apr 07, 2009 15.80 16.20 15.40 15.40 5,204 -0.60(-3.75%)
Apr 06, 2009 16.80 16.80 15.20 16.00 11,488 -0.60(-3.61%)
Apr 03, 2009 16.80 20.20 15.06 16.60 17,251 +0.40(+2.47%)
Apr 02, 2009 19.60 21.00 10.40 16.20 22,747 -2.60(-13.83%)
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.