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:

Novavax Inc (NQ: NVAX )

5.480 -0.080 (-1.43%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 5.770 5.930 5.550 5.560 6,959,217 -0.17(-2.97%)
Nov 28, 2023 5.520 5.800 5.430 5.730 6,167,125 +0.27(+4.95%)
Nov 27, 2023 5.600 5.610 5.390 5.460 4,072,364 -0.11(-1.97%)
Nov 24, 2023 5.470 5.800 5.450 5.570 3,925,622 +0.17(+3.15%)
Nov 22, 2023 5.400 5.490 5.300 5.400 4,423,114 +0.05(+0.93%)
Nov 21, 2023 5.620 5.675 5.330 5.350 4,587,146 -0.35(-6.14%)
Nov 20, 2023 5.750 5.750 5.563 5.700 5,387,032 -0.03(-0.52%)
Nov 17, 2023 5.820 5.960 5.650 5.730 6,211,539 -0.10(-1.72%)
Nov 16, 2023 6.120 6.130 5.760 5.830 7,554,301 -0.37(-5.97%)
Nov 15, 2023 6.330 6.490 6.190 6.200 5,361,190 -0.04(-0.64%)
Nov 14, 2023 6.470 6.510 6.170 6.240 6,168,563 -0.03(-0.48%)
Nov 13, 2023 6.270 6.290 6.090 6.270 4,099,136 +0.03(+0.48%)
Nov 10, 2023 6.680 6.690 5.950 6.240 9,121,112 -0.47(-7.00%)
Nov 09, 2023 6.930 7.490 6.710 6.710 9,913,963 -0.09(-1.32%)
Nov 08, 2023 7.190 7.190 6.700 6.800 6,128,243 -0.29(-4.09%)
Nov 07, 2023 6.900 7.150 6.850 7.090 4,779,616 +0.20(+2.90%)
Nov 06, 2023 7.130 7.180 6.780 6.890 5,027,116 -0.17(-2.41%)
Nov 03, 2023 7.280 7.470 7.030 7.060 5,441,982 -0.08(-1.12%)
Nov 02, 2023 6.950 7.220 6.800 7.140 5,703,573 +0.14(+2.00%)
Nov 01, 2023 6.700 7.050 6.680 7.000 6,417,789 +0.34(+5.11%)
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 6.970 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 19,670,016 -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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.