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 )

4.970 +0.040 (+0.81%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 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 (%)
Oct 31, 2023 6.490 6.830 6.359 6.660 5,651,105 +0.14(+2.15%)
Oct 30, 2023 6.320 6.690 6.320 6.520 4,683,987 +0.17(+2.68%)
Oct 27, 2023 6.500 6.540 6.300 6.350 3,570,853 -0.07(-1.09%)
Oct 26, 2023 6.200 6.480 6.150 6.420 5,469,360 +0.15(+2.39%)
Oct 25, 2023 6.230 6.420 6.160 6.270 4,227,197 +0.02(+0.32%)
Oct 24, 2023 6.340 6.490 6.090 6.250 4,678,361 +0.09(+1.46%)
Oct 23, 2023 6.350 6.589 6.090 6.160 6,510,784 -0.27(-4.20%)
Oct 20, 2023 6.130 6.590 6.020 6.430 6,898,344 +0.32(+5.24%)
Oct 19, 2023 6.570 6.570 6.000 6.110 6,876,535 -0.36(-5.56%)
Oct 18, 2023 6.400 6.560 6.330 6.470 6,053,173 +0.02(+0.31%)
Oct 17, 2023 6.550 6.770 6.405 6.450 7,138,076 -0.18(-2.71%)
Oct 16, 2023 6.970 7.146 6.380 6.630 15,097,101 -0.42(-5.96%)
Oct 13, 2023 7.400 7.400 6.810 7.050 12,392,875 -0.40(-5.37%)
Oct 12, 2023 7.600 7.630 7.200 7.450 8,544,321 -0.18(-2.36%)
Oct 11, 2023 7.430 8.120 7.430 7.630 10,237,314 +0.25(+3.39%)
Oct 10, 2023 7.220 7.480 7.210 7.380 4,696,758 +0.20(+2.79%)
Oct 09, 2023 7.430 7.530 7.150 7.180 6,488,404 -0.44(-5.77%)
Oct 06, 2023 7.000 7.730 6.990 7.620 11,870,874 +0.49(+6.87%)
Oct 05, 2023 7.250 7.330 6.910 7.130 8,115,475 -0.20(-2.73%)
Oct 04, 2023 7.710 7.780 6.965 7.330 13,957,102 -0.34(-4.43%)
Oct 03, 2023 7.080 8.150 6.730 7.670 29,125,152 +0.58(+8.18%)
Oct 02, 2023 7.240 7.310 7.040 7.090 5,114,422 -0.15(-2.07%)
Sep 29, 2023 7.290 7.680 7.160 7.240 8,139,782 +0.08(+1.12%)
Sep 28, 2023 7.190 7.270 7.005 7.160 3,480,426 -0.03(-0.42%)
Sep 27, 2023 7.180 7.380 7.025 7.190 4,108,011 +0.08(+1.13%)
Sep 26, 2023 7.200 7.540 7.050 7.110 7,176,532 -0.20(-2.74%)
Sep 25, 2023 7.070 7.340 7.190 7.310 8,339,437 +0.18(+2.52%)
Sep 22, 2023 6.870 7.160 6.812 7.130 6,600,386 +0.32(+4.70%)
Sep 21, 2023 6.940 7.040 6.724 6.810 9,394,921 -0.24(-3.40%)
Sep 20, 2023 7.730 7.750 6.940 7.050 14,587,469 -0.63(-8.20%)
Sep 19, 2023 7.410 7.750 7.360 7.680 10,584,594 +0.27(+3.64%)
Sep 18, 2023 7.770 7.860 7.390 7.410 6,981,215 -0.30(-3.89%)
Sep 15, 2023 7.890 8.080 7.670 7.710 10,924,274 -0.28(-3.50%)
Sep 14, 2023 7.420 8.020 7.300 7.990 13,335,282 +0.63(+8.56%)
Sep 13, 2023 7.890 7.930 7.340 7.360 12,506,418 -0.55(-6.95%)
Sep 12, 2023 7.860 8.330 7.440 7.910 12,046,914 +0.09(+1.22%)
Sep 11, 2023 9.020 9.020 7.730 7.815 19,034,610 -1.16(-12.88%)
Sep 08, 2023 9.030 9.750 8.900 8.970 11,093,049 -0.18(-1.97%)
Sep 07, 2023 9.820 9.980 8.700 9.150 19,670,010 -0.59(-6.06%)
Sep 06, 2023 9.070 10.30 9.040 9.740 28,081,980 +0.69(+7.62%)
Sep 05, 2023 8.320 9.270 8.250 9.050 19,581,972 +0.84(+10.23%)
Sep 01, 2023 8.040 8.465 8.020 8.210 8,030,196 +0.21(+2.63%)
Aug 31, 2023 8.360 8.570 8.000 8.000 7,628,778 -0.36(-4.31%)
Aug 30, 2023 8.300 8.600 8.180 8.360 6,817,105 +0.06(+0.72%)
Aug 29, 2023 8.240 8.450 8.110 8.300 5,890,824 -0.05(-0.60%)
Aug 28, 2023 8.150 9.040 8.080 8.350 14,414,841 +0.30(+3.73%)
Aug 25, 2023 8.240 8.320 8.000 8.050 5,909,137 -0.18(-2.19%)
Aug 24, 2023 8.989 9.030 7.920 8.230 10,907,334 -0.78(-8.66%)
Aug 23, 2023 9.100 9.530 8.700 9.010 12,781,384 -0.15(-1.64%)
Aug 22, 2023 8.300 9.600 8.210 9.160 27,382,990 +1.09(+13.51%)
Aug 21, 2023 7.250 8.510 6.980 8.070 17,107,888 +0.93(+13.03%)
Aug 18, 2023 7.330 7.550 7.070 7.140 4,770,432 -0.23(-3.12%)
Aug 17, 2023 7.150 7.620 7.130 7.370 6,129,042 +0.24(+3.37%)
Aug 16, 2023 7.150 7.450 7.070 7.130 3,651,381 -0.11(-1.52%)
Aug 15, 2023 7.150 7.310 7.035 7.240 4,783,813 +0.00(+0.00%)
Aug 14, 2023 7.300 7.350 7.010 7.240 4,262,581 -0.12(-1.63%)
Aug 11, 2023 7.690 7.730 7.340 7.360 6,408,576 -0.33(-4.29%)
Aug 10, 2023 7.160 8.130 7.100 7.690 13,165,312 +0.57(+8.01%)
Aug 09, 2023 7.440 7.680 6.845 7.120 10,846,716 -0.11(-1.52%)
Aug 08, 2023 8.120 8.820 7.095 7.230 30,138,178 -0.29(-3.86%)
Aug 07, 2023 8.080 8.080 7.290 7.520 8,344,324 -0.54(-6.70%)
Aug 04, 2023 8.240 8.300 8.000 8.060 4,042,952 -0.17(-2.07%)
Aug 03, 2023 8.480 8.840 8.210 8.230 4,057,031 -0.16(-1.97%)
Aug 02, 2023 8.620 8.740 7.860 8.395 7,033,710 -0.36(-4.06%)
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.