Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Novavax Inc (NQ: NVAX )

8.910 -0.270 (-2.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	208.27	217.72	208.05	212.31	3,311,312	+3.37(+1.61%)
Jun 29, 2021	195.17	210.04	193.35	208.94	4,029,354	+14.44(+7.42%)
Jun 28, 2021	195.46	198.60	187.96	194.50	3,555,678	+4.71(+2.48%)
Jun 25, 2021	193.86	202.38	189.54	189.79	12,779,693	-2.69(-1.40%)
Jun 24, 2021	193.00	198.00	189.00	192.48	2,290,395	+0.24(+0.12%)
Jun 23, 2021	195.06	198.76	187.10	192.24	3,845,580	-2.13(-1.10%)
Jun 22, 2021	180.51	195.61	179.67	194.37	4,626,243	+13.38(+7.39%)
Jun 21, 2021	173.85	183.98	173.33	180.99	5,043,407	+6.58(+3.77%)
Jun 18, 2021	177.01	179.58	170.51	174.41	2,876,980	-5.48(-3.05%)
Jun 17, 2021	184.01	185.00	178.38	179.89	3,754,838	+3.65(+2.07%)
Jun 16, 2021	182.80	189.40	168.80	176.24	8,096,590	-10.83(-5.79%)
Jun 15, 2021	200.00	201.80	186.00	187.07	6,816,797	-20.64(-9.94%)
Jun 14, 2021	225.44	229.50	200.61	207.71	11,186,713	-1.97(-0.94%)
Jun 11, 2021	204.50	211.27	201.65	209.68	2,552,703	+4.74(+2.31%)
Jun 10, 2021	205.68	212.67	197.14	204.94	3,532,712	-4.70(-2.24%)
Jun 09, 2021	200.00	214.50	199.99	209.64	4,911,991	+10.79(+5.43%)
Jun 08, 2021	197.50	204.22	185.57	198.85	3,780,794	+3.81(+1.95%)
Jun 07, 2021	186.00	199.00	182.56	195.04	3,645,757	+12.03(+6.57%)
Jun 04, 2021	174.99	186.23	173.52	183.01	2,990,119	+9.32(+5.37%)
Jun 03, 2021	165.44	177.64	164.58	173.69	3,028,041	+2.39(+1.40%)
Jun 02, 2021	143.59	175.75	141.05	171.30	5,673,125	+25.90(+17.81%)
Jun 01, 2021	149.14	150.39	142.72	145.40	2,346,548	-2.22(-1.50%)
May 28, 2021	151.29	154.40	147.11	147.62	1,705,861	-3.13(-2.08%)
May 27, 2021	153.55	157.88	147.16	150.75	5,865,913	-0.15(-0.10%)
May 26, 2021	147.01	151.88	145.00	150.90	1,825,621	+3.35(+2.27%)
May 25, 2021	148.50	149.74	143.24	147.55	2,132,742	+1.63(+1.12%)
May 24, 2021	144.30	151.19	142.75	145.92	1,791,250	+2.91(+2.03%)
May 21, 2021	149.21	149.70	142.58	143.01	1,674,474	-3.38(-2.31%)
May 20, 2021	144.11	147.95	142.14	146.39	2,023,735	+4.25(+2.99%)
May 19, 2021	139.64	146.44	137.89	142.14	1,894,140	-2.41(-1.67%)
May 18, 2021	140.29	151.57	140.29	144.55	2,828,352	+4.39(+3.13%)
May 17, 2021	133.01	140.67	128.58	140.16	2,812,756	+8.47(+6.43%)
May 14, 2021	121.25	136.36	118.31	131.69	4,242,389	+10.69(+8.83%)
May 13, 2021	129.40	133.44	117.12	121.00	5,067,914	-6.82(-5.34%)
May 12, 2021	132.50	139.86	125.46	127.82	4,734,188	-10.36(-7.50%)
May 11, 2021	134.05	146.80	121.74	138.18	8,355,131	-22.32(-13.91%)
May 10, 2021	172.04	174.89	158.01	160.50	5,360,244	-15.50(-8.81%)
May 07, 2021	177.99	179.50	170.10	176.00	2,571,197	+3.48(+2.02%)
May 06, 2021	156.00	176.88	155.00	172.52	6,211,154	+0.78(+0.45%)
May 05, 2021	186.94	194.99	160.00	171.74	6,625,837	-8.93(-4.94%)
May 04, 2021	184.65	191.97	170.00	180.67	6,325,776	-14.45(-7.41%)
May 03, 2021	238.50	239.79	190.00	195.12	8,580,013	-41.81(-17.65%)
Apr 30, 2021	239.50	249.45	235.11	236.93	2,447,600	-0.60(-0.25%)
Apr 29, 2021	247.72	252.25	231.11	237.53	2,342,376	-6.74(-2.76%)
Apr 28, 2021	253.08	253.34	235.10	244.27	4,320,488	-13.40(-5.20%)
Apr 27, 2021	221.87	263.67	220.20	257.67	7,356,578	+36.17(+16.33%)
Apr 26, 2021	209.90	225.68	204.21	221.50	2,874,321	+13.89(+6.69%)
Apr 23, 2021	207.50	213.98	203.11	207.61	2,037,000	+0.31(+0.15%)
Apr 22, 2021	213.90	217.00	203.01	207.30	2,626,896	-5.53(-2.60%)
Apr 21, 2021	204.77	217.21	200.78	212.83	2,449,731	+4.68(+2.25%)
Apr 20, 2021	217.11	222.32	200.01	208.15	2,665,074	-13.35(-6.03%)
Apr 19, 2021	220.00	227.98	212.37	221.50	3,141,617	-5.85(-2.57%)
Apr 16, 2021	201.71	228.10	200.50	227.35	4,510,900	+25.26(+12.50%)
Apr 15, 2021	202.11	207.23	195.77	202.09	2,001,880	+0.75(+0.37%)
Apr 14, 2021	197.50	211.54	196.40	201.34	4,988,727	+6.68(+3.43%)
Apr 13, 2021	184.77	201.01	182.56	194.66	6,057,344	+19.01(+10.82%)
Apr 12, 2021	183.00	184.97	172.22	175.65	2,032,448	-4.09(-2.28%)
Apr 09, 2021	174.60	184.41	174.02	179.74	2,142,100	+3.47(+1.97%)
Apr 08, 2021	173.39	179.25	173.00	176.27	1,701,851	+4.50(+2.62%)
Apr 07, 2021	178.03	179.00	170.49	171.77	1,859,589	-6.99(-3.91%)
Apr 06, 2021	175.85	182.72	173.11	178.76	1,480,191	+1.47(+0.83%)
Apr 05, 2021	190.77	191.00	175.88	177.29	2,183,620	-8.53(-4.59%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Novavax Inc (NQ: NVAX )

Historical Prices