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:
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 (%)
Oct 30, 2015 138.20 140.00 133.60 135.00 245,824 -2.60(-1.89%)
Oct 29, 2015 146.00 147.20 137.20 137.60 215,799 -9.20(-6.27%)
Oct 28, 2015 140.00 147.00 137.00 146.80 219,354 +6.80(+4.86%)
Oct 27, 2015 137.00 140.80 134.60 140.00 220,687 +1.60(+1.16%)
Oct 26, 2015 140.00 141.40 136.40 138.40 201,377 -2.80(-1.98%)
Oct 23, 2015 135.00 141.70 131.00 141.20 308,099 +8.60(+6.49%)
Oct 22, 2015 137.00 140.00 130.00 132.60 329,185 -3.40(-2.50%)
Oct 21, 2015 139.60 142.23 130.40 136.00 364,330 -3.80(-2.72%)
Oct 20, 2015 149.80 150.40 139.20 139.80 291,308 -11.00(-7.29%)
Oct 19, 2015 155.40 156.00 145.60 150.80 285,693 -2.80(-1.82%)
Oct 16, 2015 157.40 159.80 151.20 153.60 568,547 -2.80(-1.79%)
Oct 15, 2015 148.80 156.60 147.40 156.40 248,140 +6.80(+4.55%)
Oct 14, 2015 153.40 159.00 148.00 149.60 299,710 -2.80(-1.84%)
Oct 13, 2015 155.00 162.40 152.00 152.40 270,155 -3.60(-2.31%)
Oct 12, 2015 161.20 162.20 154.42 156.00 217,614 -4.80(-2.99%)
Oct 09, 2015 153.40 161.60 148.60 160.80 372,329 +8.60(+5.65%)
Oct 08, 2015 144.20 152.40 140.40 152.20 476,229 +7.00(+4.82%)
Oct 07, 2015 136.80 145.40 130.00 145.20 325,252 +9.30(+6.84%)
Oct 06, 2015 139.80 143.00 127.20 135.90 319,260 -5.90(-4.16%)
Oct 05, 2015 142.80 145.80 136.20 141.80 328,060 +1.40(+1.00%)
Oct 02, 2015 131.20 140.60 128.00 140.40 479,559 +5.00(+3.69%)
Oct 01, 2015 142.40 145.98 128.60 135.40 683,234 -6.00(-4.24%)
Sep 30, 2015 141.40 157.60 140.00 141.40 1,301,745 +13.20(+10.30%)
Sep 29, 2015 158.20 168.40 125.00 128.20 1,324,940 -34.80(-21.35%)
Sep 28, 2015 170.20 175.40 158.40 163.00 429,133 -9.60(-5.56%)
Sep 25, 2015 186.60 186.60 167.80 172.60 402,761 -11.20(-6.09%)
Sep 24, 2015 188.40 191.20 180.80 183.80 203,416 -6.00(-3.16%)
Sep 23, 2015 196.00 197.60 185.60 189.80 296,463 -5.60(-2.87%)
Sep 22, 2015 193.20 199.40 190.80 195.40 207,756 -2.80(-1.41%)
Sep 21, 2015 212.00 214.00 193.60 198.20 355,720 -13.20(-6.24%)
Sep 18, 2015 203.40 212.40 202.60 211.40 269,664 +4.00(+1.93%)
Sep 17, 2015 198.60 209.40 198.20 207.40 203,106 +8.40(+4.22%)
Sep 16, 2015 208.40 208.40 196.20 199.00 231,893 -4.40(-2.16%)
Sep 15, 2015 195.00 204.00 194.02 203.40 148,452 +8.40(+4.31%)
Sep 14, 2015 200.00 201.80 193.20 195.00 128,362 -5.00(-2.50%)
Sep 11, 2015 206.60 208.00 196.20 200.00 261,747 -2.00(-0.99%)
Sep 10, 2015 203.40 205.60 196.40 202.00 363,335 -1.40(-0.69%)
Sep 09, 2015 214.40 215.00 202.60 203.40 192,909 -9.40(-4.42%)
Sep 08, 2015 210.20 213.20 205.60 212.80 219,897 +7.60(+3.70%)
Sep 04, 2015 205.60 205.20 205.20 205.20 198,085 -3.00(-1.44%)
Sep 03, 2015 220.60 222.90 207.60 208.20 166,446 -10.40(-4.76%)
Sep 02, 2015 214.00 219.40 210.60 218.60 200,197 +8.40(+4.00%)
Sep 01, 2015 207.60 212.20 201.60 210.20 556,101 -5.20(-2.41%)
Aug 31, 2015 229.80 234.00 214.70 215.40 210,896 -17.00(-7.31%)
Aug 28, 2015 227.20 234.10 225.68 232.40 189,415 +0.00(+0.00%)
Aug 27, 2015 223.40 234.60 219.00 232.40 343,609 +16.60(+7.69%)
Aug 26, 2015 211.40 217.80 200.60 215.80 289,747 +10.80(+5.27%)
Aug 25, 2015 231.20 231.20 204.80 205.00 285,997 -9.60(-4.47%)
Aug 24, 2015 219.00 232.00 202.00 214.60 380,574 -28.40(-11.69%)
Aug 21, 2015 238.00 251.00 233.60 243.00 242,967 -3.80(-1.54%)
Aug 20, 2015 260.00 264.60 246.60 246.80 223,356 -15.60(-5.95%)
Aug 19, 2015 268.00 272.20 260.10 262.40 192,285 -7.40(-2.74%)
Aug 18, 2015 283.00 283.60 269.20 269.80 191,836 -13.00(-4.60%)
Aug 17, 2015 266.00 284.80 264.00 282.80 217,954 +16.80(+6.32%)
Aug 14, 2015 267.60 276.80 260.60 266.00 255,770 -2.80(-1.04%)
Aug 13, 2015 279.40 289.80 268.40 268.80 386,490 -4.20(-1.54%)
Aug 12, 2015 272.80 275.80 256.40 273.00 404,743 -4.80(-1.73%)
Aug 11, 2015 246.60 300.20 246.20 277.80 1,545,262 +54.00(+24.13%)
Aug 10, 2015 217.60 224.80 217.60 223.80 237,733 +7.20(+3.32%)
Aug 07, 2015 224.20 224.60 210.40 216.60 299,284 -11.80(-5.17%)
Aug 06, 2015 239.60 241.40 226.40 228.40 171,162 -11.40(-4.75%)
Aug 05, 2015 236.00 243.80 235.40 239.80 121,892 +4.60(+1.96%)
Aug 04, 2015 242.80 243.70 230.30 235.20 217,270 -7.20(-2.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.