Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 31, 2019 5.610 5.750 5.450 5.680 511,800 -0.05(-0.87%)
May 30, 2019 5.820 5.990 5.660 5.730 464,304 -0.06(-1.04%)
May 29, 2019 5.860 5.960 5.750 5.790 353,494 -0.11(-1.86%)
May 28, 2019 6.130 6.160 5.870 5.900 404,853 -0.22(-3.59%)
May 24, 2019 6.140 6.163 5.920 6.120 574,700 +0.00(+0.00%)
May 23, 2019 6.170 6.170 5.900 6.120 705,923 +0.07(+1.16%)
May 22, 2019 6.190 6.290 6.040 6.050 288,627 -0.20(-3.20%)
May 21, 2019 6.090 6.280 5.910 6.250 644,273 +0.21(+3.48%)
May 20, 2019 5.900 6.450 5.900 6.040 1,332,201 +0.14(+2.37%)
May 17, 2019 6.290 6.570 5.818 5.900 2,036,400 -0.53(-8.24%)
May 16, 2019 6.640 6.810 6.200 6.430 2,418,982 -0.26(-3.89%)
May 15, 2019 7.070 7.140 6.550 6.690 2,156,284 -0.44(-6.17%)
May 14, 2019 5.830 7.900 5.790 7.130 6,239,949 +1.37(+23.78%)
May 13, 2019 6.390 6.390 5.720 5.760 1,205,580 -0.81(-12.33%)
May 10, 2019 6.400 7.630 5.830 6.570 1,780,300 -0.63(-8.75%)
May 09, 2019 7.600 7.600 6.800 7.200 963,769 -0.80(-10.00%)
May 08, 2019 8.000 8.400 8.000 8.000 462,050 +0.00(+0.00%)
May 07, 2019 9.200 9.400 7.200 8.000 899,873 -1.23(-13.31%)
May 06, 2019 9.500 9.918 9.200 9.228 528,506 -0.23(-2.43%)
May 03, 2019 10.19 10.20 9.400 9.458 1,236,715 -1.08(-10.28%)
May 02, 2019 10.40 10.58 10.20 10.54 292,225 +0.34(+3.35%)
May 01, 2019 10.60 10.80 10.20 10.20 263,275 -0.40(-3.77%)
Apr 30, 2019 10.60 10.80 10.40 10.60 300,199 +0.06(+0.57%)
Apr 29, 2019 9.800 10.58 9.800 10.54 586,541 +0.73(+7.46%)
Apr 26, 2019 10.18 10.18 9.780 9.808 595,880 -0.28(-2.81%)
Apr 25, 2019 10.20 10.33 10.01 10.09 339,807 -0.14(-1.33%)
Apr 24, 2019 10.40 10.46 10.20 10.23 658,651 -0.17(-1.65%)
Apr 23, 2019 10.40 10.40 10.20 10.40 484,253 -0.17(-1.57%)
Apr 22, 2019 10.50 11.00 10.30 10.57 512,482 +0.13(+1.28%)
Apr 18, 2019 10.40 10.77 10.40 10.43 443,640 -0.17(-1.58%)
Apr 17, 2019 10.80 11.00 10.40 10.60 602,645 -0.36(-3.30%)
Apr 16, 2019 11.00 11.10 10.71 10.96 455,862 +0.01(+0.05%)
Apr 15, 2019 11.00 11.10 10.62 10.96 499,423 +0.15(+1.41%)
Apr 12, 2019 11.58 11.58 10.60 10.80 914,290 -0.60(-5.23%)
Apr 11, 2019 11.40 11.60 11.20 11.40 308,885 -0.02(-0.14%)
Apr 10, 2019 11.56 11.92 11.20 11.42 725,925 -0.28(-2.43%)
Apr 09, 2019 11.40 11.40 11.00 11.70 637,700 +0.29(+2.51%)
Apr 08, 2019 12.00 12.00 11.40 11.41 481,355 -0.39(-3.27%)
Apr 05, 2019 12.00 12.20 11.80 11.80 562,045 +0.18(+1.57%)
Apr 04, 2019 12.11 12.11 11.60 11.62 370,007 -0.27(-2.30%)
Apr 03, 2019 12.22 12.50 11.60 11.89 756,769 -0.31(-2.52%)
Apr 02, 2019 11.20 13.40 11.20 12.20 1,395,043 +0.98(+8.77%)
Apr 01, 2019 11.20 11.38 10.90 11.22 402,956 +0.20(+1.80%)
Mar 29, 2019 11.00 11.31 10.80 11.02 525,719 +0.22(+2.02%)
Mar 28, 2019 10.60 11.00 10.60 10.80 433,899 +0.20(+1.89%)
Mar 27, 2019 10.80 10.80 10.40 10.60 448,664 -0.02(-0.17%)
Mar 26, 2019 10.60 10.96 10.50 10.62 592,774 +0.22(+2.10%)
Mar 25, 2019 10.80 10.80 10.40 10.40 577,476 -0.42(-3.88%)
Mar 22, 2019 11.24 11.80 10.63 10.82 1,280,324 -1.78(-14.13%)
Mar 21, 2019 13.40 13.40 12.00 12.60 1,347,776 -0.24(-1.90%)
Mar 20, 2019 11.42 13.72 11.40 12.84 2,836,996 +1.81(+16.38%)
Mar 19, 2019 10.60 11.36 10.04 11.04 1,641,251 +0.62(+5.91%)
Mar 18, 2019 10.25 11.13 10.22 10.42 1,328,200 +0.22(+2.16%)
Mar 15, 2019 10.60 10.78 10.20 10.20 2,061,030 -0.40(-3.77%)
Mar 14, 2019 10.80 10.96 10.60 10.60 979,462 +0.00(+0.00%)
Mar 13, 2019 10.60 11.00 10.40 10.60 1,182,236 +0.20(+1.90%)
Mar 12, 2019 10.40 11.69 10.24 10.40 1,738,827 +0.22(+2.20%)
Mar 11, 2019 10.55 10.55 9.800 10.18 1,396,614 -0.22(-2.15%)
Mar 08, 2019 11.00 11.27 10.12 10.40 1,091,765 -0.65(-5.86%)
Mar 07, 2019 11.39 11.73 10.80 11.05 1,024,071 -0.29(-2.59%)
Mar 06, 2019 12.12 12.18 11.10 11.34 1,382,380 -0.66(-5.47%)
Mar 05, 2019 12.80 12.80 12.00 12.00 1,578,688 -0.60(-4.76%)
Mar 04, 2019 13.60 13.80 12.60 12.60 1,962,717 -1.40(-10.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.