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 (%)
Apr 30, 2015 160.20 163.60 153.00 154.60 450,787 -5.90(-3.68%)
Apr 29, 2015 162.40 167.20 158.00 160.50 202,778 -3.10(-1.89%)
Apr 28, 2015 165.00 168.90 158.60 163.60 195,737 -1.00(-0.61%)
Apr 27, 2015 172.80 177.60 164.40 164.60 267,358 -7.00(-4.08%)
Apr 24, 2015 173.00 176.20 171.60 171.60 120,467 -1.40(-0.81%)
Apr 23, 2015 169.80 173.80 168.00 173.00 110,707 +2.80(+1.65%)
Apr 22, 2015 170.00 172.00 165.80 170.20 127,163 +1.80(+1.07%)
Apr 21, 2015 167.60 169.40 165.00 168.40 141,759 +2.60(+1.57%)
Apr 20, 2015 162.40 166.40 160.00 165.80 138,320 +4.40(+2.73%)
Apr 17, 2015 163.40 165.00 159.00 161.40 346,811 -3.20(-1.94%)
Apr 16, 2015 164.80 168.08 164.00 164.60 132,703 -0.80(-0.48%)
Apr 15, 2015 166.00 167.80 164.90 165.40 127,134 +1.60(+0.98%)
Apr 14, 2015 166.00 168.40 161.80 163.80 133,098 -2.60(-1.56%)
Apr 13, 2015 167.60 171.60 165.60 166.40 123,173 -0.60(-0.36%)
Apr 10, 2015 164.40 168.40 163.40 167.00 105,364 +3.20(+1.95%)
Apr 09, 2015 163.40 166.20 159.00 163.80 108,568 +0.40(+0.24%)
Apr 08, 2015 160.80 165.40 160.60 163.40 133,424 +3.20(+2.00%)
Apr 07, 2015 158.60 164.00 158.20 160.20 154,134 +4.00(+2.56%)
Apr 06, 2015 158.40 159.80 155.00 156.20 172,218 -2.60(-1.64%)
Apr 02, 2015 166.00 158.80 158.80 158.80 224,760 -7.20(-4.34%)
Apr 01, 2015 164.80 166.40 158.40 166.00 230,013 +0.60(+0.36%)
Mar 31, 2015 170.60 172.00 165.40 165.40 201,373 -7.40(-4.28%)
Mar 30, 2015 171.60 177.60 167.00 172.80 404,262 +8.40(+5.11%)
Mar 27, 2015 153.60 166.00 153.60 164.40 450,768 +12.80(+8.44%)
Mar 26, 2015 147.20 154.10 147.00 151.60 1,013,140 -8.00(-5.01%)
Mar 25, 2015 175.80 179.00 158.00 159.60 452,691 -25.40(-13.73%)
Mar 24, 2015 191.00 194.00 184.00 185.00 205,306 -6.00(-3.14%)
Mar 23, 2015 192.00 192.60 186.60 191.00 149,752 -0.60(-0.31%)
Mar 20, 2015 194.40 199.00 191.00 191.60 436,636 -2.60(-1.34%)
Mar 19, 2015 187.80 195.00 185.00 194.20 177,875 +4.80(+2.53%)
Mar 18, 2015 187.80 191.80 184.40 189.40 154,718 +0.80(+0.42%)
Mar 17, 2015 188.20 191.20 186.00 188.60 146,623 +0.40(+0.21%)
Mar 16, 2015 186.60 190.00 185.00 188.20 210,592 +2.40(+1.29%)
Mar 13, 2015 184.80 188.00 180.20 185.80 191,664 +0.00(+0.00%)
Mar 12, 2015 181.20 186.80 179.87 185.80 195,856 +5.50(+3.05%)
Mar 11, 2015 181.20 184.20 177.60 180.30 188,907 -0.10(-0.06%)
Mar 10, 2015 173.20 183.40 172.60 180.40 175,893 +4.60(+2.62%)
Mar 09, 2015 177.20 178.00 170.60 175.80 157,700 -0.20(-0.11%)
Mar 06, 2015 177.40 179.40 173.10 176.00 182,204 -2.80(-1.57%)
Mar 05, 2015 177.80 184.34 177.00 178.80 217,755 +2.20(+1.25%)
Mar 04, 2015 170.00 177.80 171.40 176.60 190,040 +5.20(+3.03%)
Mar 03, 2015 177.00 177.80 169.40 171.40 542,876 -7.00(-3.92%)
Mar 02, 2015 180.60 182.00 173.80 178.40 319,128 -4.60(-2.51%)
Feb 27, 2015 173.00 185.00 170.20 183.00 263,083 -3.20(-1.72%)
Feb 26, 2015 186.80 188.20 180.80 186.20 174,026 -0.40(-0.21%)
Feb 25, 2015 185.00 188.40 168.00 186.60 355,144 +0.40(+0.21%)
Feb 24, 2015 189.60 192.80 182.20 186.20 287,429 -3.60(-1.90%)
Feb 23, 2015 192.60 196.60 188.30 189.80 324,140 -0.40(-0.21%)
Feb 20, 2015 185.40 194.00 183.20 190.20 233,288 +5.20(+2.81%)
Feb 19, 2015 180.00 187.20 180.00 185.00 166,642 +3.60(+1.98%)
Feb 18, 2015 176.40 182.00 176.00 181.40 226,670 +5.00(+2.83%)
Feb 17, 2015 178.40 184.50 174.20 176.40 364,359 +0.40(+0.23%)
Feb 13, 2015 168.00 176.00 176.00 176.00 277,455 +8.00(+4.76%)
Feb 12, 2015 168.00 169.80 164.80 168.00 158,757 +3.20(+1.94%)
Feb 11, 2015 164.60 171.00 161.80 164.80 180,972 -0.70(-0.42%)
Feb 10, 2015 162.40 167.00 160.80 165.50 129,883 +4.90(+3.05%)
Feb 09, 2015 159.60 164.00 156.60 160.60 137,342 +1.20(+0.75%)
Feb 06, 2015 162.60 166.40 158.00 159.40 244,568 -0.20(-0.13%)
Feb 05, 2015 154.60 159.80 153.00 159.60 176,651 +5.20(+3.37%)
Feb 04, 2015 148.20 156.30 145.40 154.40 202,014 +5.00(+3.35%)
Feb 03, 2015 153.80 155.20 140.60 149.40 284,430 -5.00(-3.24%)
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.