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 )

3.950 -0.200 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 76.40 76.40 72.90 73.65 2,313,483 -1.10(-1.47%)
Mar 30, 2022 79.70 82.30 74.52 74.75 3,178,476 -4.08(-5.18%)
Mar 29, 2022 74.63 80.24 73.58 78.83 4,345,798 +4.98(+6.74%)
Mar 28, 2022 74.77 78.13 71.01 73.85 3,078,981 -0.28(-0.38%)
Mar 25, 2022 81.38 81.41 73.23 74.13 3,953,029 -7.32(-8.99%)
Mar 24, 2022 80.10 82.41 77.03 81.45 3,247,025 +1.27(+1.58%)
Mar 23, 2022 83.00 83.54 79.00 80.18 2,792,383 -3.62(-4.32%)
Mar 22, 2022 78.06 85.37 75.36 83.80 4,538,806 +5.24(+6.67%)
Mar 21, 2022 82.88 83.70 77.10 78.56 3,649,891 -3.74(-4.54%)
Mar 18, 2022 80.10 85.60 79.41 82.30 5,451,702 +3.07(+3.87%)
Mar 17, 2022 77.65 82.22 75.76 79.23 3,997,371 +1.74(+2.25%)
Mar 16, 2022 74.43 78.55 72.52 77.49 4,134,994 +3.69(+5.00%)
Mar 15, 2022 73.40 74.28 68.11 73.80 3,763,172 +1.87(+2.60%)
Mar 14, 2022 72.55 83.25 70.50 71.93 6,483,647 -1.06(-1.45%)
Mar 11, 2022 78.56 80.48 72.56 72.99 2,953,331 -4.78(-6.15%)
Mar 10, 2022 77.50 79.70 75.32 77.77 2,756,133 -1.30(-1.64%)
Mar 09, 2022 74.00 79.90 73.88 79.07 3,272,780 +6.28(+8.63%)
Mar 08, 2022 67.48 74.77 65.90 72.79 4,401,498 +3.06(+4.39%)
Mar 07, 2022 70.00 74.54 65.82 69.73 5,099,149 -1.99(-2.77%)
Mar 04, 2022 79.21 82.00 70.91 71.72 4,054,168 -8.81(-10.94%)
Mar 03, 2022 85.48 85.61 79.24 80.53 2,829,702 -5.86(-6.78%)
Mar 02, 2022 83.93 87.07 79.20 86.39 4,205,429 +2.65(+3.16%)
Mar 01, 2022 79.46 91.00 79.00 83.74 7,178,646 +0.37(+0.44%)
Feb 28, 2022 80.97 83.50 77.62 83.37 4,211,300 +1.74(+2.13%)
Feb 25, 2022 79.11 82.08 77.06 81.63 2,877,724 +1.68(+2.10%)
Feb 24, 2022 69.81 79.95 69.61 79.95 5,074,938 +6.46(+8.79%)
Feb 23, 2022 80.66 80.98 72.58 73.49 4,078,911 -5.90(-7.43%)
Feb 22, 2022 79.36 82.67 77.11 79.39 3,127,985 -2.50(-3.05%)
Feb 18, 2022 81.89 0 -1.55(-1.86%)
Feb 17, 2022 85.93 88.82 82.62 83.44 2,739,120 -3.11(-3.59%)
Feb 16, 2022 85.58 86.97 82.83 86.55 3,059,275 -0.58(-0.67%)
Feb 15, 2022 81.57 88.80 80.80 87.13 4,448,697 +7.02(+8.76%)
Feb 14, 2022 86.90 88.70 79.99 80.11 5,052,792 -10.33(-11.42%)
Feb 11, 2022 90.16 94.36 88.21 90.44 4,133,981 +2.44(+2.77%)
Feb 10, 2022 87.18 95.34 86.40 88.00 4,920,496 -3.79(-4.13%)
Feb 09, 2022 84.08 92.35 83.50 91.79 5,331,632 +8.34(+9.99%)
Feb 08, 2022 85.02 87.40 79.36 83.45 9,110,793 -11.35(-11.97%)
Feb 07, 2022 90.36 101.39 89.40 94.80 6,465,249 +5.47(+6.12%)
Feb 04, 2022 88.31 91.65 87.50 89.33 3,314,618 +0.84(+0.95%)
Feb 03, 2022 88.79 88.49 4,222,594 -0.95(-1.06%)
Feb 02, 2022 93.29 94.09 84.97 89.44 5,992,302 -5.74(-6.03%)
Feb 01, 2022 97.45 98.82 91.85 95.18 7,268,576 +1.48(+1.58%)
Jan 31, 2022 87.30 94.70 93.70 10,398,331 +10.78(+13.00%)
Jan 28, 2022 75.41 83.05 70.55 82.92 7,771,585 +9.99(+13.70%)
Jan 27, 2022 81.23 81.58 71.70 72.93 4,553,170 -6.25(-7.89%)
Jan 26, 2022 80.79 87.53 77.72 79.18 8,119,238 +1.97(+2.55%)
Jan 25, 2022 78.46 87.20 75.44 77.21 7,561,367 -2.26(-2.84%)
Jan 24, 2022 81.12 81.12 66.38 79.47 12,993,647 -5.18(-6.12%)
Jan 21, 2022 87.36 91.00 84.55 84.65 5,762,028 -5.71(-6.32%)
Jan 20, 2022 94.72 98.40 89.12 90.36 7,513,533 -1.97(-2.13%)
Jan 19, 2022 100.15 103.56 91.70 92.33 6,026,560 -6.11(-6.21%)
Jan 18, 2022 107.30 107.53 98.00 98.44 6,539,584 -12.38(-11.17%)
Jan 14, 2022 110.82 0 -1.56(-1.39%)
Jan 13, 2022 126.70 128.85 111.25 112.38 7,571,481 -17.79(-13.67%)
Jan 12, 2022 131.15 135.69 127.64 130.17 3,456,589 -0.51(-0.39%)
Jan 11, 2022 134.46 134.97 128.04 130.68 4,051,940 -4.31(-3.19%)
Jan 10, 2022 126.20 137.66 124.20 134.99 6,188,752 +8.29(+6.54%)
Jan 07, 2022 121.51 132.57 119.02 126.70 6,440,124 +5.20(+4.28%)
Jan 06, 2022 123.77 125.80 112.52 121.50 6,266,015 -0.91(-0.74%)
Jan 05, 2022 137.55 139.60 118.54 122.41 8,059,572 -16.04(-11.59%)
Jan 04, 2022 140.00 141.77 134.20 138.45 4,682,141 -4.45(-3.11%)
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.