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 )

4.345 +0.055 (+1.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 62.00 62.40 59.80 60.00 135,172 +0.00(+0.00%)
Nov 27, 2009 59.80 61.40 59.20 60.00 49,145 -2.20(-3.54%)
Nov 25, 2009 65.20 65.20 62.00 62.20 68,100 -1.80(-2.81%)
Nov 24, 2009 64.40 64.40 61.80 64.00 86,798 +0.60(+0.95%)
Nov 23, 2009 66.00 66.60 59.80 63.40 363,621 -2.20(-3.35%)
Nov 20, 2009 68.40 70.80 65.00 65.60 466,442 -9.80(-13.00%)
Nov 19, 2009 75.20 75.80 71.20 75.40 118,996 -0.80(-1.05%)
Nov 18, 2009 77.20 78.00 75.20 76.20 62,462 -0.80(-1.04%)
Nov 17, 2009 77.80 78.20 77.00 77.00 40,727 -1.00(-1.28%)
Nov 16, 2009 78.80 79.00 76.60 78.00 44,250 +0.20(+0.26%)
Nov 13, 2009 77.20 78.00 76.40 77.80 60,000 -0.40(-0.51%)
Nov 12, 2009 79.40 80.00 77.00 78.20 62,879 -1.80(-2.25%)
Nov 11, 2009 80.00 82.00 79.00 80.00 85,015 +0.00(+0.00%)
Nov 10, 2009 80.00 82.00 78.00 80.00 107,791 +0.20(+0.25%)
Nov 09, 2009 79.60 79.80 76.00 79.80 71,286 +1.00(+1.27%)
Nov 06, 2009 79.20 80.60 77.00 78.80 81,786 -1.80(-2.23%)
Nov 05, 2009 78.40 81.80 78.00 80.60 182,577 +6.00(+8.04%)
Nov 04, 2009 77.00 77.60 74.00 74.60 93,077 -2.00(-2.61%)
Nov 03, 2009 75.80 76.60 73.20 76.60 99,905 +0.40(+0.52%)
Nov 02, 2009 79.00 79.80 73.60 76.20 98,565 -0.60(-0.78%)
Oct 30, 2009 81.00 81.00 75.00 76.80 107,879 -3.40(-4.24%)
Oct 29, 2009 81.00 81.80 79.00 80.20 115,571 +1.20(+1.52%)
Oct 28, 2009 87.60 88.00 78.60 79.00 204,944 -7.00(-8.14%)
Oct 27, 2009 89.00 89.40 84.20 86.00 165,671 -2.20(-2.49%)
Oct 26, 2009 86.00 89.80 83.60 88.20 383,293 +7.40(+9.16%)
Oct 23, 2009 82.40 83.60 80.40 80.80 119,640 -2.40(-2.88%)
Oct 22, 2009 84.00 85.80 79.80 83.20 197,877 +0.20(+0.24%)
Oct 21, 2009 79.00 86.60 78.40 83.00 554,453 +6.00(+7.79%)
Oct 20, 2009 77.22 81.60 76.60 77.00 238,727 +2.00(+2.67%)
Oct 19, 2009 79.00 79.00 74.40 75.00 148,571 -2.40(-3.10%)
Oct 16, 2009 79.80 81.80 75.00 77.40 265,458 -0.40(-0.51%)
Oct 15, 2009 75.00 83.40 74.20 77.80 290,039 +2.40(+3.18%)
Oct 14, 2009 77.00 77.40 73.00 75.40 117,202 -0.40(-0.53%)
Oct 13, 2009 79.20 80.80 74.40 75.80 341,413 +2.40(+3.27%)
Oct 12, 2009 75.60 78.60 72.60 73.40 191,380 -7.00(-8.71%)
Oct 09, 2009 69.80 81.80 68.20 80.40 588,397 +10.20(+14.53%)
Oct 08, 2009 70.20 72.60 67.60 70.20 123,632 +0.00(+0.00%)
Oct 07, 2009 71.80 73.20 70.00 70.20 81,257 -1.20(-1.68%)
Oct 06, 2009 74.00 74.60 69.60 71.40 139,733 -2.00(-2.72%)
Oct 05, 2009 70.00 73.60 70.00 73.40 167,746 +4.80(+7.00%)
Oct 02, 2009 68.40 71.20 67.40 68.60 186,473 -4.60(-6.28%)
Oct 01, 2009 80.00 80.40 73.00 73.20 280,612 -6.00(-7.58%)
Sep 30, 2009 86.40 86.40 77.60 79.20 252,628 -3.20(-3.88%)
Sep 29, 2009 87.00 90.00 81.70 82.40 242,774 -5.80(-6.58%)
Sep 28, 2009 78.00 89.00 77.20 88.20 491,971 +12.20(+16.05%)
Sep 25, 2009 78.60 81.60 75.80 76.00 249,040 -3.40(-4.28%)
Sep 24, 2009 89.20 89.60 78.80 79.40 363,006 -9.00(-10.18%)
Sep 23, 2009 95.00 95.20 88.20 88.40 324,931 -6.80(-7.14%)
Sep 22, 2009 100.00 101.00 95.00 95.20 174,278 -4.00(-4.03%)
Sep 21, 2009 101.00 102.20 98.00 99.20 168,803 -4.80(-4.62%)
Sep 18, 2009 98.80 104.40 97.00 104.00 324,871 +6.60(+6.78%)
Sep 17, 2009 101.80 103.60 96.40 97.40 325,378 -4.40(-4.32%)
Sep 16, 2009 105.00 106.00 99.80 101.80 469,366 -9.80(-8.78%)
Sep 15, 2009 114.20 115.00 110.80 111.60 250,117 -0.60(-0.53%)
Sep 14, 2009 111.40 114.80 110.60 112.20 246,317 -2.00(-1.75%)
Sep 11, 2009 119.60 119.60 112.20 114.20 344,956 -5.40(-4.52%)
Sep 10, 2009 122.40 125.40 118.40 119.60 401,158 -2.40(-1.97%)
Sep 09, 2009 119.80 127.20 116.00 122.00 615,980 +2.00(+1.67%)
Sep 08, 2009 114.80 124.00 111.40 120.00 729,408 +9.60(+8.70%)
Sep 04, 2009 116.80 116.80 107.40 110.40 365,187 -6.40(-5.48%)
Sep 03, 2009 123.00 123.80 112.60 116.80 512,984 -2.00(-1.68%)
Sep 02, 2009 123.00 125.00 117.00 118.80 656,920 -14.20(-10.68%)
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.