Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 84.50 86.60 83.60 84.00 64,382 -1.60(-1.87%)
Jan 30, 2006 86.00 87.20 84.40 85.60 59,887 +0.00(+0.00%)
Jan 27, 2006 84.20 87.20 82.80 85.60 182,732 -2.20(-2.51%)
Jan 26, 2006 80.20 87.80 79.60 87.80 196,235 +7.80(+9.75%)
Jan 25, 2006 83.60 83.60 79.60 80.00 96,392 -2.20(-2.68%)
Jan 24, 2006 83.80 85.80 81.40 82.20 70,016 -1.40(-1.67%)
Jan 23, 2006 82.20 86.40 80.80 83.60 136,330 +1.00(+1.21%)
Jan 20, 2006 88.70 88.80 82.00 82.60 156,956 -5.60(-6.35%)
Jan 19, 2006 90.60 91.60 87.00 88.20 91,272 -2.40(-2.65%)
Jan 18, 2006 91.30 91.80 86.60 90.60 144,581 -2.00(-2.16%)
Jan 17, 2006 91.00 93.60 90.00 92.60 159,465 +2.00(+2.21%)
Jan 13, 2006 91.80 95.20 89.00 90.60 172,577 -2.00(-2.16%)
Jan 12, 2006 89.40 95.60 89.40 92.60 301,010 +2.00(+2.21%)
Jan 11, 2006 89.20 90.60 86.60 90.60 160,017 +0.60(+0.67%)
Jan 10, 2006 91.40 93.80 86.60 90.00 304,320 -0.60(-0.66%)
Jan 09, 2006 83.20 91.20 81.00 90.60 480,989 +10.80(+13.53%)
Jan 06, 2006 81.40 82.00 77.60 79.80 96,229 -0.60(-0.75%)
Jan 05, 2006 83.50 85.00 80.00 80.40 140,912 +0.80(+1.01%)
Jan 04, 2006 77.30 80.60 76.40 79.60 149,108 +2.00(+2.58%)
Jan 03, 2006 77.10 78.00 75.00 77.60 63,115 +0.60(+0.78%)
Dec 30, 2005 79.60 79.60 73.00 77.00 108,990 -1.40(-1.79%)
Dec 29, 2005 79.00 81.40 77.00 78.40 97,911 +0.20(+0.26%)
Dec 28, 2005 80.60 83.00 76.00 78.20 134,085 -2.20(-2.74%)
Dec 27, 2005 83.80 85.20 80.00 80.40 110,535 -3.20(-3.83%)
Dec 23, 2005 84.20 86.20 81.00 83.60 268,642 +4.20(+5.29%)
Dec 22, 2005 76.40 79.80 73.20 79.40 285,085 -3.00(-3.64%)
Dec 21, 2005 82.40 84.80 80.00 82.40 153,953 -0.40(-0.48%)
Dec 20, 2005 90.00 90.00 82.00 82.80 214,888 -7.80(-8.61%)
Dec 19, 2005 92.30 95.60 89.40 90.60 248,342 +1.20(+1.34%)
Dec 16, 2005 87.60 91.00 86.80 89.40 119,029 +1.60(+1.82%)
Dec 15, 2005 87.00 92.40 84.40 87.80 240,510 -0.20(-0.23%)
Dec 14, 2005 92.00 97.60 88.00 88.00 390,349 -8.20(-8.52%)
Dec 13, 2005 81.40 97.40 80.20 96.20 761,666 +14.80(+18.18%)
Dec 12, 2005 81.60 82.40 79.20 81.40 191,736 +0.00(+0.00%)
Dec 09, 2005 79.80 84.60 79.00 81.40 434,050 +4.00(+5.17%)
Dec 08, 2005 70.60 78.60 69.00 77.40 381,423 +7.40(+10.57%)
Dec 07, 2005 71.80 74.60 70.00 70.00 124,040 -1.20(-1.69%)
Dec 06, 2005 75.60 78.80 70.60 71.20 286,713 -2.40(-3.26%)
Dec 05, 2005 69.00 78.40 65.00 73.60 496,405 +5.20(+7.60%)
Dec 02, 2005 74.80 74.80 67.40 68.40 245,258 -5.20(-7.06%)
Dec 01, 2005 69.20 75.80 67.80 73.60 313,078 +4.20(+6.05%)
Nov 30, 2005 65.40 70.80 64.40 69.40 406,050 +3.80(+5.80%)
Nov 29, 2005 59.60 66.80 58.80 65.60 420,028 +5.40(+8.97%)
Nov 28, 2005 61.00 64.00 59.00 60.20 209,678 -1.80(-2.90%)
Nov 25, 2005 63.00 63.80 61.20 62.00 72,398 -0.40(-0.64%)
Nov 23, 2005 66.80 66.80 62.20 62.40 168,731 -3.20(-4.88%)
Nov 22, 2005 67.60 68.60 64.60 65.60 176,911 -0.20(-0.30%)
Nov 21, 2005 65.00 68.40 64.80 65.80 168,860 +1.00(+1.54%)
Nov 18, 2005 67.60 68.80 64.20 64.80 237,158 -2.80(-4.14%)
Nov 17, 2005 70.80 72.60 66.60 67.60 440,029 -2.80(-3.98%)
Nov 16, 2005 74.40 78.80 66.60 70.40 942,884 +0.60(+0.86%)
Nov 15, 2005 58.40 71.00 57.20 69.80 870,237 +11.00(+18.71%)
Nov 14, 2005 61.20 61.40 54.60 58.80 403,993 -2.00(-3.29%)
Nov 11, 2005 59.60 63.00 59.00 60.80 292,882 +1.00(+1.67%)
Nov 10, 2005 64.80 68.40 59.40 59.80 565,323 -9.80(-14.08%)
Nov 09, 2005 77.60 78.20 68.00 69.60 494,217 -8.50(-10.88%)
Nov 08, 2005 81.20 82.00 76.60 78.10 317,807 +0.50(+0.64%)
Nov 07, 2005 82.60 83.00 76.20 77.60 274,018 -0.80(-1.02%)
Nov 04, 2005 80.80 82.40 75.00 78.40 325,221 +0.40(+0.51%)
Nov 03, 2005 81.40 84.80 78.00 78.00 422,125 -1.80(-2.26%)
Nov 02, 2005 86.40 90.40 79.40 79.80 1,347,014 -11.20(-12.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.