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 31, 2009 5.900 6.290 5.720 6.040 16,724,996 +0.15(+2.55%)
Aug 28, 2009 5.830 6.300 5.490 5.890 22,364,488 +0.24(+4.25%)
Aug 27, 2009 5.940 5.950 5.550 5.650 9,084,407 -0.25(-4.24%)
Aug 26, 2009 5.080 5.950 5.010 5.900 23,150,642 +0.80(+15.69%)
Aug 25, 2009 5.280 5.330 4.930 5.100 10,834,559 -0.11(-2.11%)
Aug 24, 2009 4.760 5.250 4.620 5.210 15,757,965 +0.45(+9.45%)
Aug 21, 2009 4.820 4.820 4.680 4.760 2,380,121 +0.03(+0.63%)
Aug 20, 2009 4.770 4.860 4.660 4.730 2,001,921 -0.04(-0.84%)
Aug 19, 2009 4.730 4.850 4.570 4.770 3,177,085 -0.06(-1.24%)
Aug 18, 2009 4.960 5.040 4.730 4.830 9,004,995 +0.34(+7.57%)
Aug 17, 2009 4.650 4.680 4.400 4.490 3,739,111 -0.33(-6.85%)
Aug 14, 2009 4.850 4.890 4.610 4.820 3,314,976 -0.08(-1.63%)
Aug 13, 2009 4.930 4.980 4.790 4.900 1,968,265 +0.05(+1.03%)
Aug 12, 2009 4.750 5.040 4.750 4.850 3,424,620 +0.06(+1.25%)
Aug 11, 2009 5.090 5.180 4.750 4.790 3,777,996 -0.14(-2.84%)
Aug 10, 2009 4.720 4.990 4.700 4.930 3,096,824 +0.03(+0.61%)
Aug 07, 2009 5.050 5.050 4.800 4.900 4,100,387 -0.05(-1.01%)
Aug 06, 2009 5.220 5.230 4.770 4.950 7,143,005 -0.21(-4.07%)
Aug 05, 2009 5.460 5.590 5.000 5.160 16,636,492 +0.53(+11.45%)
Aug 04, 2009 4.440 4.760 4.400 4.630 4,055,555 +0.10(+2.21%)
Aug 03, 2009 4.590 4.630 4.400 4.530 4,120,391 +0.19(+4.38%)
Jul 31, 2009 4.620 4.690 4.330 4.340 4,634,888 -0.18(-3.98%)
Jul 30, 2009 4.980 5.050 4.330 4.520 11,498,855 -0.23(-4.84%)
Jul 29, 2009 4.260 5.230 4.150 4.750 27,022,192 +0.49(+11.50%)
Jul 28, 2009 4.240 4.400 3.970 4.260 12,079,695 +0.03(+0.73%)
Jul 27, 2009 3.728 4.400 3.660 4.229 22,145,028 +0.73(+20.83%)
Jul 24, 2009 3.190 3.740 3.170 3.500 12,301,970 +0.27(+8.36%)
Jul 23, 2009 3.270 3.270 3.110 3.230 3,904,378 -0.03(-0.92%)
Jul 22, 2009 3.290 3.390 3.200 3.260 5,807,135 +0.07(+2.19%)
Jul 21, 2009 3.000 3.250 2.900 3.190 5,933,821 +0.17(+5.63%)
Jul 20, 2009 3.100 3.120 2.960 3.020 1,755,608 +0.00(+0.00%)
Jul 17, 2009 3.020 3.130 2.920 3.020 3,662,063 +0.12(+4.14%)
Jul 16, 2009 2.770 2.980 2.720 2.900 3,241,718 +0.17(+6.23%)
Jul 15, 2009 2.730 2.850 2.680 2.730 2,640,799 +0.02(+0.74%)
Jul 14, 2009 2.750 2.780 2.650 2.710 1,105,195 +0.00(+0.00%)
Jul 13, 2009 2.600 2.720 2.560 2.710 1,766,473 +0.13(+5.04%)
Jul 10, 2009 2.610 2.660 2.520 2.580 1,545,254 -0.03(-1.15%)
Jul 09, 2009 2.820 2.850 2.590 2.610 4,104,857 +0.10(+3.98%)
Jul 08, 2009 2.640 2.680 2.500 2.510 1,776,880 -0.12(-4.56%)
Jul 07, 2009 2.660 2.780 2.630 2.630 2,496,390 -0.16(-5.73%)
Jul 06, 2009 2.920 2.970 2.750 2.790 2,416,854 -0.09(-3.12%)
Jul 02, 2009 2.860 3.090 2.750 2.880 5,430,664 -0.03(-1.03%)
Jul 01, 2009 3.110 3.300 2.880 2.910 9,580,018 -0.37(-11.28%)
Jun 30, 2009 2.510 3.520 2.500 3.280 33,094,486 +0.78(+31.20%)
Jun 29, 2009 2.600 2.600 2.460 2.500 919,353 -0.10(-3.85%)
Jun 26, 2009 2.550 2.610 2.430 2.600 1,932,455 +0.09(+3.59%)
Jun 25, 2009 2.400 2.510 2.380 2.510 964,847 +0.07(+2.87%)
Jun 24, 2009 2.500 2.590 2.400 2.440 1,720,768 +0.04(+1.67%)
Jun 23, 2009 2.540 2.540 2.300 2.400 1,066,967 -0.05(-2.04%)
Jun 22, 2009 2.550 2.620 2.420 2.450 1,130,728 -0.18(-6.84%)
Jun 19, 2009 2.680 2.730 2.550 2.630 2,123,346 +0.00(+0.00%)
Jun 18, 2009 2.360 2.640 2.340 2.630 3,089,015 +0.30(+12.88%)
Jun 17, 2009 2.570 2.570 2.300 2.330 2,545,124 -0.23(-8.98%)
Jun 16, 2009 2.820 2.820 2.560 2.560 1,804,288 -0.15(-5.54%)
Jun 15, 2009 2.770 2.900 2.680 2.710 2,649,464 -0.19(-6.55%)
Jun 12, 2009 3.210 3.250 2.860 2.900 6,172,521 -0.15(-4.92%)
Jun 11, 2009 3.000 3.380 2.910 3.050 16,806,564 +0.05(+1.67%)
Jun 10, 2009 2.840 3.230 2.760 3.000 9,037,956 +0.32(+11.94%)
Jun 09, 2009 2.800 2.890 2.650 2.680 2,896,062 -0.06(-2.19%)
Jun 08, 2009 2.780 2.860 2.590 2.740 3,990,844 +0.14(+5.38%)
Jun 05, 2009 2.970 3.000 2.560 2.600 11,329,271 -0.66(-20.25%)
Jun 04, 2009 2.500 3.260 2.380 3.260 31,514,260 +1.39(+74.33%)
Jun 03, 2009 1.900 1.930 1.850 1.870 777,700 -0.03(-1.58%)
Jun 02, 2009 1.890 1.940 1.850 1.900 1,028,684 +0.00(+0.00%)
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.