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 )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 30, 2004 117.20 124.00 116.20 123.00 9,850 +2.60(+2.16%)
Jan 29, 2004 123.20 127.80 117.00 120.40 20,310 -1.60(-1.31%)
Jan 28, 2004 138.60 139.80 122.00 122.00 29,130 -16.40(-11.85%)
Jan 27, 2004 125.60 139.60 125.60 138.40 34,705 +12.40(+9.84%)
Jan 26, 2004 121.00 126.00 121.00 126.00 7,025 +3.80(+3.11%)
Jan 23, 2004 121.20 125.00 120.00 122.20 5,390 -0.40(-0.33%)
Jan 22, 2004 124.00 126.00 122.40 122.60 3,455 -1.00(-0.81%)
Jan 21, 2004 125.00 125.00 121.20 123.60 11,410 +0.20(+0.16%)
Jan 20, 2004 125.40 128.00 122.00 123.40 4,580 -2.60(-2.06%)
Jan 16, 2004 126.20 127.80 123.00 126.00 8,040 +3.40(+2.77%)
Jan 15, 2004 124.00 125.00 122.00 122.60 17,010 +2.20(+1.83%)
Jan 14, 2004 120.00 123.60 120.00 120.40 3,942 -1.20(-0.99%)
Jan 13, 2004 127.60 129.00 119.80 121.60 9,415 -3.40(-2.72%)
Jan 12, 2004 129.00 129.00 122.80 125.00 5,152 -2.40(-1.88%)
Jan 09, 2004 124.40 128.80 121.80 127.40 17,218 +3.40(+2.74%)
Jan 08, 2004 120.40 124.00 118.20 124.00 11,621 +4.60(+3.85%)
Jan 07, 2004 123.40 123.60 118.60 119.40 7,935 -2.60(-2.13%)
Jan 06, 2004 121.00 124.00 118.00 122.00 10,140 +2.00(+1.67%)
Jan 05, 2004 122.00 122.00 119.20 120.00 7,405 -0.20(-0.17%)
Jan 02, 2004 122.80 124.00 119.60 120.20 7,540 +0.20(+0.17%)
Dec 31, 2003 120.00 123.40 119.80 120.00 10,120 -1.60(-1.32%)
Dec 30, 2003 116.00 121.80 116.00 121.60 16,951 +4.60(+3.93%)
Dec 29, 2003 116.00 119.20 115.20 117.00 9,609 +1.60(+1.39%)
Dec 26, 2003 114.80 116.00 114.00 115.40 4,815 +0.60(+0.52%)
Dec 24, 2003 112.00 116.00 110.00 114.80 10,436 +3.20(+2.87%)
Dec 23, 2003 107.00 111.60 106.00 111.60 12,944 +5.80(+5.48%)
Dec 22, 2003 104.20 108.00 103.20 105.80 4,808 -1.40(-1.31%)
Dec 19, 2003 104.00 108.00 103.60 107.20 6,055 -0.60(-0.56%)
Dec 18, 2003 103.80 108.40 102.60 107.80 9,028 +6.40(+6.31%)
Dec 17, 2003 105.80 105.80 100.60 101.40 7,944 -3.20(-3.06%)
Dec 16, 2003 107.80 111.60 100.00 104.60 13,859 -5.00(-4.56%)
Dec 15, 2003 114.00 114.40 108.20 109.60 9,786 -0.20(-0.18%)
Dec 12, 2003 111.80 112.60 106.80 109.80 10,989 -0.60(-0.54%)
Dec 11, 2003 106.20 110.40 104.60 110.40 16,425 +1.40(+1.28%)
Dec 10, 2003 113.00 114.00 104.80 109.00 14,483 -4.00(-3.54%)
Dec 09, 2003 114.80 115.00 109.20 113.00 16,077 +2.40(+2.17%)
Dec 08, 2003 114.40 114.40 109.00 110.60 6,192 -3.60(-3.15%)
Dec 05, 2003 113.80 113.60 110.00 114.20 6,832 +0.40(+0.35%)
Dec 04, 2003 116.80 117.80 110.20 113.80 10,342 -0.20(-0.18%)
Dec 03, 2003 118.80 119.00 114.00 114.00 8,212 -4.00(-3.39%)
Dec 02, 2003 120.80 122.00 116.20 118.00 16,085 -1.40(-1.17%)
Dec 01, 2003 123.40 124.80 117.80 119.40 66,648 +4.40(+3.83%)
Nov 28, 2003 114.20 115.00 112.00 115.00 4,145 +3.00(+2.68%)
Nov 26, 2003 112.60 116.80 106.60 112.00 19,308 +0.00(+0.00%)
Nov 25, 2003 116.60 116.60 110.00 112.00 11,351 -2.20(-1.93%)
Nov 24, 2003 117.60 117.60 109.20 114.20 15,090 +1.20(+1.06%)
Nov 21, 2003 110.60 114.60 107.60 113.00 11,399 +2.80(+2.54%)
Nov 20, 2003 116.40 116.40 106.60 110.20 12,386 -3.20(-2.82%)
Nov 19, 2003 113.20 117.00 113.00 113.40 7,654 +0.20(+0.18%)
Nov 18, 2003 115.40 119.60 112.20 113.20 12,604 -2.60(-2.25%)
Nov 17, 2003 125.40 125.40 114.80 115.80 23,862 -7.60(-6.16%)
Nov 14, 2003 127.00 127.00 122.00 123.40 14,679 -4.60(-3.59%)
Nov 13, 2003 126.40 130.40 124.00 128.00 86,978 +4.40(+3.56%)
Nov 12, 2003 126.60 129.00 122.20 123.60 13,469 -2.20(-1.75%)
Nov 11, 2003 127.02 130.00 121.00 125.80 12,484 +0.40(+0.32%)
Nov 10, 2003 125.00 129.80 120.80 125.40 13,301 -1.40(-1.10%)
Nov 07, 2003 129.20 129.80 126.00 126.80 2,708 -2.40(-1.86%)
Nov 06, 2003 129.80 130.00 125.00 129.20 6,067 -0.20(-0.15%)
Nov 05, 2003 120.20 129.80 116.00 129.40 19,786 +8.40(+6.94%)
Nov 04, 2003 128.20 128.60 120.80 121.00 15,224 -9.80(-7.49%)
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.