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 (%)
Aug 30, 2002 3.500 3.500 3.190 3.410 1,830,000 +0.01(+0.29%)
Aug 29, 2002 3.400 3.520 3.160 3.400 8,700 +0.13(+3.98%)
Aug 28, 2002 3.210 3.322 3.210 3.270 15,250 -0.14(-4.11%)
Aug 27, 2002 3.600 3.910 3.050 3.410 52,232 -0.24(-6.58%)
Aug 26, 2002 2.910 3.650 2.800 3.650 28,800 +0.56(+18.12%)
Aug 23, 2002 3.300 3.320 2.910 3.090 41,400 -0.01(-0.32%)
Aug 22, 2002 3.350 3.650 3.050 3.100 29,000 -0.32(-9.36%)
Aug 21, 2002 3.380 3.640 3.350 3.420 17,328 +0.04(+1.18%)
Aug 20, 2002 3.620 3.640 3.270 3.380 34,800 -0.45(-11.75%)
Aug 16, 2002 4.130 4.130 3.800 3.830 20,440 -0.29(-7.04%)
Aug 15, 2002 4.120 4.130 3.810 4.120 61,706 +0.06(+1.48%)
Aug 14, 2002 3.580 4.120 3.580 4.060 40,100 +0.44(+12.15%)
Aug 13, 2002 3.870 3.990 3.540 3.620 20,105 -0.31(-7.89%)
Aug 12, 2002 3.780 4.160 3.500 3.930 44,653 -0.37(-8.60%)
Aug 07, 2002 4.050 4.810 4.050 4.300 143,748 +0.10(+2.38%)
Aug 06, 2002 3.070 4.270 3.020 4.200 99,660 +1.20(+40.00%)
Aug 05, 2002 2.990 3.290 2.940 3.000 44,994 -0.03(-0.99%)
Aug 02, 2002 3.000 3.120 2.750 3.030 57,918 +0.03(+1.00%)
Aug 01, 2002 3.090 3.210 2.900 3.000 44,871 -0.21(-6.54%)
Jul 31, 2002 2.950 3.290 2.950 3.210 72,516 +0.10(+3.22%)
Jul 30, 2002 2.860 3.144 2.860 3.110 37,135 -0.07(-2.20%)
Jul 29, 2002 3.000 3.230 2.820 3.180 121,671 +0.18(+5.96%)
Jul 26, 2002 3.080 3.090 2.490 3.001 92,071 +0.07(+2.42%)
Jul 25, 2002 2.790 3.050 2.690 2.930 130,058 +0.32(+12.22%)
Jul 24, 2002 2.350 2.790 2.130 2.611 96,405 +0.61(+30.55%)
Jul 23, 2002 2.380 2.620 2.000 2.000 115,216 -0.33(-14.16%)
Jul 22, 2002 2.140 2.380 2.005 2.330 101,100 +0.25(+12.02%)
Jul 19, 2002 2.000 2.080 1.870 2.080 136,400 -0.02(-0.95%)
Jul 17, 2002 2.490 2.590 1.750 2.100 161,900 -0.30(-12.50%)
Jul 12, 2002 2.500 2.639 2.150 2.400 328,700 -0.04(-1.64%)
Jul 11, 2002 2.340 2.700 2.220 2.440 603,600 +0.29(+13.49%)
Jul 10, 2002 2.630 2.750 2.100 2.150 283,900 -0.40(-15.69%)
Jul 09, 2002 3.750 3.750 2.550 2.550 423,300 -1.34(-34.45%)
Jul 05, 2002 3.990 4.000 3.670 3.890 15,900 +0.14(+3.73%)
Jul 04, 2002 3.650 3.830 3.410 3.750 42,100 +0.00(+0.00%)
Jul 03, 2002 3.650 3.830 3.410 3.750 42,100 +0.10(+2.74%)
Jul 02, 2002 3.530 3.920 3.500 3.650 165,400 +0.00(+0.00%)
Jul 01, 2002 4.200 4.389 3.500 3.650 150,300 -0.61(-14.32%)
Jun 28, 2002 4.340 4.610 4.170 4.260 684,200 -0.19(-4.27%)
Jun 27, 2002 4.760 4.840 4.000 4.450 110,300 -0.20(-4.30%)
Jun 26, 2002 4.620 4.840 4.500 4.650 49,400 -0.30(-6.06%)
Jun 25, 2002 4.600 4.990 4.510 4.950 138,300 -0.05(-1.00%)
Jun 21, 2002 5.050 5.050 4.910 5.000 128,100 +0.20(+4.17%)
Jun 20, 2002 4.821 5.050 4.800 4.800 152,400 -0.07(-1.44%)
Jun 19, 2002 5.000 5.000 4.870 4.870 56,600 -0.13(-2.60%)
Jun 18, 2002 5.200 5.200 4.900 5.000 168,900 -0.15(-2.91%)
Jun 17, 2002 5.100 5.150 4.990 5.150 98,200 +0.05(+0.98%)
Jun 14, 2002 4.940 5.100 4.660 5.100 112,000 +0.24(+4.94%)
Jun 12, 2002 4.800 4.900 4.650 4.860 79,500 -0.04(-0.82%)
Jun 11, 2002 4.850 5.000 4.820 4.900 62,100 -0.07(-1.41%)
Jun 10, 2002 4.850 5.030 4.750 4.970 151,800 -0.03(-0.60%)
Jun 07, 2002 4.940 5.000 4.700 5.000 123,000 +0.05(+1.01%)
Jun 06, 2002 5.000 5.050 4.800 4.950 111,200 -0.03(-0.58%)
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.