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 )

4.090 +0.140 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
Dec 02, 2019 5.140 5.640 4.950 5.220 4,553,530 +0.37(+7.63%)
Nov 29, 2019 4.060 5.000 4.060 4.850 3,692,700 +0.91(+23.10%)
Nov 27, 2019 4.000 4.150 3.880 3.940 1,674,400 +0.19(+5.07%)
Nov 26, 2019 3.830 3.830 3.700 3.750 870,469 -0.03(-0.79%)
Nov 25, 2019 3.820 3.870 3.740 3.780 581,658 +0.02(+0.53%)
Nov 22, 2019 3.810 3.840 3.710 3.760 342,600 -0.05(-1.31%)
Nov 21, 2019 3.700 3.900 3.540 3.810 512,402 +0.12(+3.25%)
Nov 20, 2019 3.780 3.810 3.690 3.690 480,701 -0.06(-1.60%)
Nov 19, 2019 3.870 3.950 3.700 3.750 700,156 -0.08(-2.09%)
Nov 18, 2019 4.100 4.110 3.800 3.830 1,003,280 -0.28(-6.81%)
Nov 15, 2019 4.260 4.260 4.030 4.110 665,100 -0.11(-2.61%)
Nov 14, 2019 4.190 4.350 4.090 4.220 447,230 +0.03(+0.72%)
Nov 13, 2019 4.200 4.200 4.020 4.190 703,364 +0.05(+1.21%)
Nov 12, 2019 4.310 4.330 4.100 4.140 785,678 -0.21(-4.83%)
Nov 11, 2019 4.630 4.630 4.260 4.350 634,868 -0.24(-5.23%)
Nov 08, 2019 4.640 4.850 4.350 4.590 858,200 +0.09(+2.00%)
Nov 07, 2019 4.440 4.580 4.320 4.500 432,586 +0.08(+1.81%)
Nov 06, 2019 4.450 4.560 4.400 4.420 407,332 -0.04(-0.90%)
Nov 05, 2019 4.650 4.710 4.430 4.460 896,590 -0.16(-3.46%)
Nov 04, 2019 4.460 4.710 4.400 4.620 1,053,775 +0.31(+7.19%)
Nov 01, 2019 4.170 4.380 4.150 4.310 380,000 +0.14(+3.36%)
Oct 31, 2019 4.360 4.360 4.100 4.170 752,275 -0.25(-5.66%)
Oct 30, 2019 4.520 4.570 4.300 4.420 417,573 -0.08(-1.78%)
Oct 29, 2019 4.640 4.710 4.400 4.500 577,967 -0.14(-3.02%)
Oct 28, 2019 4.500 4.760 4.400 4.640 911,286 +0.17(+3.80%)
Oct 25, 2019 4.270 4.500 4.270 4.470 381,700 +0.20(+4.68%)
Oct 24, 2019 4.310 4.400 4.220 4.270 266,484 -0.03(-0.70%)
Oct 23, 2019 4.390 4.440 4.170 4.300 357,235 -0.04(-0.92%)
Oct 22, 2019 4.420 4.520 4.260 4.340 396,102 -0.07(-1.59%)
Oct 21, 2019 4.470 4.560 4.360 4.410 342,253 -0.08(-1.78%)
Oct 18, 2019 4.580 4.630 4.380 4.490 551,300 -0.14(-3.02%)
Oct 17, 2019 4.780 4.790 4.550 4.630 425,453 -0.11(-2.32%)
Oct 16, 2019 4.800 4.830 4.710 4.740 723,516 -0.09(-1.86%)
Oct 15, 2019 4.870 4.880 4.750 4.830 511,954 +0.14(+2.99%)
Oct 14, 2019 4.550 4.880 4.550 4.690 371,447 +0.13(+2.85%)
Oct 11, 2019 4.540 4.620 4.471 4.560 360,400 +0.08(+1.79%)
Oct 10, 2019 4.460 4.560 4.410 4.480 217,788 -0.02(-0.44%)
Oct 09, 2019 4.750 4.830 4.390 4.500 833,173 -0.24(-5.06%)
Oct 08, 2019 4.970 4.970 4.700 4.740 357,997 -0.27(-5.39%)
Oct 07, 2019 5.010 5.020 4.860 5.010 372,763 +0.01(+0.20%)
Oct 04, 2019 5.020 5.045 4.830 5.000 368,000 -0.05(-0.99%)
Oct 03, 2019 5.150 5.200 4.950 5.050 432,684 -0.06(-1.17%)
Oct 02, 2019 4.950 5.180 4.770 5.110 933,611 +0.10(+2.00%)
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.