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 )

4.290 +0.200 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2002 110.60 110.60 97.80 100.00 13,105 -8.60(-7.92%)
Apr 29, 2002 120.00 120.40 107.00 108.60 15,360 -9.40(-7.97%)
Apr 26, 2002 106.00 120.00 105.80 118.00 15,530 +14.20(+13.68%)
Apr 25, 2002 137.80 138.00 98.00 103.80 102,500 -119.20(-53.45%)
Apr 22, 2002 216.00 227.00 215.00 223.00 8,640 -5.02(-2.20%)
Apr 19, 2002 227.00 231.00 223.00 228.02 12,775 -5.18(-2.22%)
Apr 18, 2002 231.00 235.00 225.00 233.20 7,955 +2.20(+0.95%)
Apr 17, 2002 224.80 231.00 219.00 231.00 3,775 +1.00(+0.43%)
Apr 16, 2002 238.00 238.00 219.60 230.00 32,250 -9.60(-4.01%)
Apr 15, 2002 229.40 239.60 226.00 239.60 3,845 +5.20(+2.22%)
Apr 12, 2002 218.70 234.40 218.00 234.40 6,320 +14.80(+6.74%)
Apr 11, 2002 208.80 224.40 206.00 219.60 6,520 +4.62(+2.15%)
Apr 10, 2002 213.80 219.00 206.80 214.98 2,825 -3.42(-1.57%)
Apr 09, 2002 217.30 221.60 215.40 218.40 1,505 -4.00(-1.80%)
Apr 08, 2002 217.20 224.40 213.00 222.40 2,345 -1.60(-0.71%)
Apr 05, 2002 221.60 224.00 217.00 224.00 3,310 +1.20(+0.54%)
Apr 04, 2002 224.00 224.40 220.00 222.80 3,165 +2.40(+1.09%)
Apr 03, 2002 224.00 225.00 220.40 220.40 1,480 -3.20(-1.43%)
Apr 02, 2002 227.20 227.40 220.40 223.60 1,510 -8.40(-3.62%)
Apr 01, 2002 225.00 233.60 220.00 232.00 3,945 +3.20(+1.40%)
Mar 29, 2002 219.60 228.80 217.00 228.80 3,185 +0.00(+0.00%)
Mar 28, 2002 219.60 228.80 217.00 228.80 3,185 +8.60(+3.91%)
Mar 27, 2002 225.00 226.80 220.00 220.20 3,320 -6.58(-2.90%)
Mar 26, 2002 234.80 235.00 223.00 226.78 6,050 -0.22(-0.10%)
Mar 25, 2002 237.40 239.60 221.00 227.00 15,760 +3.40(+1.52%)
Mar 22, 2002 209.80 239.20 205.20 223.60 23,655 +13.80(+6.58%)
Mar 21, 2002 200.00 210.00 199.80 209.80 7,000 +9.80(+4.90%)
Mar 20, 2002 198.20 201.40 198.20 200.00 4,275 +0.00(+0.00%)
Mar 19, 2002 200.00 202.80 197.00 200.00 3,030 +0.00(+0.00%)
Mar 18, 2002 205.60 206.20 193.80 200.00 3,010 -1.40(-0.70%)
Mar 15, 2002 210.00 212.03 198.00 201.40 8,000 -7.40(-3.54%)
Mar 14, 2002 209.80 218.00 208.80 208.80 3,665 +1.60(+0.77%)
Mar 13, 2002 205.60 211.20 202.20 207.20 2,935 -0.40(-0.19%)
Mar 12, 2002 205.00 210.40 203.00 207.60 1,115 +2.00(+0.97%)
Mar 11, 2002 213.60 213.80 200.20 205.60 2,835 -5.18(-2.46%)
Mar 08, 2002 219.80 222.00 206.20 210.78 3,035 -7.22(-3.31%)
Mar 07, 2002 213.60 223.00 212.80 218.00 3,645 +10.01(+4.81%)
Mar 06, 2002 207.00 212.40 202.90 207.99 2,260 +4.99(+2.46%)
Mar 05, 2002 207.80 209.00 203.00 203.00 4,605 -4.30(-2.07%)
Mar 04, 2002 200.50 208.00 200.20 207.30 1,140 +7.30(+3.65%)
Mar 01, 2002 208.40 208.80 198.00 200.00 3,710 -7.60(-3.66%)
Feb 28, 2002 206.10 208.77 199.20 207.60 1,635 +4.20(+2.06%)
Feb 27, 2002 206.00 222.80 200.00 203.40 3,260 -2.60(-1.26%)
Feb 26, 2002 212.70 213.00 203.20 206.00 2,160 -6.60(-3.10%)
Feb 25, 2002 207.00 213.20 204.00 212.60 3,415 +7.80(+3.81%)
Feb 22, 2002 195.20 206.80 195.00 204.80 5,230 +4.80(+2.40%)
Feb 21, 2002 196.40 209.60 190.00 200.00 8,090 +2.80(+1.42%)
Feb 20, 2002 181.20 197.20 180.00 197.20 2,455 +16.20(+8.95%)
Feb 19, 2002 186.00 187.80 180.00 181.00 3,630 -1.40(-0.77%)
Feb 18, 2002 179.20 185.00 179.00 182.40 11,965 +0.00(+0.00%)
Feb 15, 2002 179.20 185.00 179.00 182.40 11,965 +3.40(+1.90%)
Feb 14, 2002 184.50 196.80 178.20 179.00 9,080 -3.40(-1.86%)
Feb 13, 2002 181.80 183.00 179.10 182.40 7,265 +2.40(+1.33%)
Feb 12, 2002 180.00 184.40 177.00 180.00 5,935 +0.00(+0.00%)
Feb 11, 2002 186.80 192.00 175.40 180.00 6,690 -5.00(-2.70%)
Feb 08, 2002 194.80 195.00 182.00 185.00 2,130 -4.80(-2.53%)
Feb 07, 2002 200.00 200.00 188.60 189.80 2,880 -9.80(-4.91%)
Feb 06, 2002 190.00 200.00 180.60 199.60 7,610 +9.60(+5.05%)
Feb 05, 2002 198.00 199.00 190.00 190.00 8,955 -5.00(-2.56%)
Feb 04, 2002 210.00 210.00 194.60 195.00 3,365 -13.20(-6.34%)
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.