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 (%)
Dec 30, 2022 9.590 10.30 9.401 10.28 6,329,238 +0.56(+5.76%)
Dec 29, 2022 9.120 10.54 9.120 9.720 9,363,255 +0.66(+7.28%)
Dec 28, 2022 8.780 9.180 8.750 9.060 4,985,397 +0.20(+2.26%)
Dec 27, 2022 9.550 9.640 8.775 8.860 7,340,692 -0.80(-8.28%)
Dec 23, 2022 10.25 10.54 9.560 9.660 4,360,079 -0.61(-5.94%)
Dec 22, 2022 10.23 10.33 9.690 10.27 4,349,826 -0.11(-1.06%)
Dec 21, 2022 10.47 10.76 10.15 10.38 4,865,075 -0.14(-1.33%)
Dec 20, 2022 10.15 10.99 10.11 10.52 7,102,082 +0.20(+1.94%)
Dec 19, 2022 11.11 11.30 9.871 10.32 7,346,992 -0.71(-6.44%)
Dec 16, 2022 9.580 11.16 9.360 11.03 38,702,408 -0.29(-2.56%)
Dec 15, 2022 14.16 14.16 11.11 11.32 38,649,720 -5.91(-34.30%)
Dec 14, 2022 17.00 18.22 16.65 17.23 5,016,943 +0.02(+0.12%)
Dec 13, 2022 17.25 18.55 16.83 17.21 6,655,333 +0.84(+5.13%)
Dec 12, 2022 16.75 16.88 16.01 16.37 2,508,311 -0.14(-0.85%)
Dec 09, 2022 17.43 17.61 16.49 16.51 2,571,995 -0.81(-4.68%)
Dec 08, 2022 17.27 17.82 16.40 17.32 3,878,532 +0.10(+0.58%)
Dec 07, 2022 16.78 17.79 16.74 17.22 3,247,590 +0.44(+2.62%)
Dec 06, 2022 17.50 17.52 15.84 16.78 4,592,207 -0.83(-4.71%)
Dec 05, 2022 16.44 17.96 16.43 17.61 6,815,192 +1.09(+6.60%)
Dec 02, 2022 16.50 16.55 15.53 16.52 6,191,695 -0.33(-1.96%)
Dec 01, 2022 16.44 17.51 16.31 16.85 4,362,357 +0.36(+2.18%)
Nov 30, 2022 16.88 17.21 15.56 16.49 6,666,102 -0.34(-2.02%)
Nov 29, 2022 16.97 18.06 16.36 16.83 7,245,746 +0.19(+1.14%)
Nov 28, 2022 16.47 17.39 16.41 16.64 3,406,846 +0.10(+0.60%)
Nov 25, 2022 16.76 17.03 16.32 16.54 2,110,576 -0.49(-2.88%)
Nov 23, 2022 17.05 17.69 16.63 17.03 3,710,223 +0.11(+0.65%)
Nov 22, 2022 18.71 18.82 16.49 16.92 6,405,762 -2.03(-10.71%)
Nov 21, 2022 19.37 19.51 18.57 18.95 2,792,720 -0.71(-3.61%)
Nov 18, 2022 21.34 21.34 19.36 19.66 3,594,688 -1.13(-5.44%)
Nov 17, 2022 20.80 21.29 20.32 20.79 2,700,466 -0.68(-3.17%)
Nov 16, 2022 23.26 23.35 21.02 21.47 3,842,085 -1.75(-7.54%)
Nov 15, 2022 24.02 25.66 23.14 23.22 4,537,661 +0.14(+0.61%)
Nov 14, 2022 24.92 25.40 23.03 23.08 4,618,110 -1.96(-7.83%)
Nov 11, 2022 21.69 25.17 21.40 25.04 5,675,342 +2.90(+13.10%)
Nov 10, 2022 19.81 22.44 19.25 22.14 7,051,835 +3.51(+18.84%)
Nov 09, 2022 19.68 21.98 18.56 18.63 6,300,463 -1.02(-5.19%)
Nov 08, 2022 18.66 20.30 18.57 19.65 4,559,348 +0.22(+1.13%)
Nov 07, 2022 19.52 20.10 18.22 19.43 3,968,239 +0.03(+0.15%)
Nov 04, 2022 20.77 20.88 18.67 19.40 3,940,909 -0.77(-3.82%)
Nov 03, 2022 19.09 21.62 18.66 20.17 5,396,370 -0.33(-1.61%)
Nov 02, 2022 21.92 20.43 20.50 3,683,540 -1.50(-6.82%)
Nov 01, 2022 22.92 25.30 21.86 22.00 5,184,138 -0.27(-1.21%)
Oct 31, 2022 22.88 23.42 22.20 22.27 2,955,428 -0.75(-3.26%)
Oct 28, 2022 22.03 23.13 21.70 23.02 2,840,315 +0.73(+3.28%)
Oct 27, 2022 23.04 23.39 22.12 22.29 4,103,797 -0.52(-2.28%)
Oct 26, 2022 22.55 24.65 22.40 22.81 5,463,612 +0.23(+1.02%)
Oct 25, 2022 20.82 22.79 20.82 22.58 6,343,056 +1.77(+8.51%)
Oct 24, 2022 19.35 20.94 18.42 20.81 4,735,925 +1.47(+7.60%)
Oct 21, 2022 17.27 19.46 17.27 19.34 8,126,659 +2.16(+12.57%)
Oct 20, 2022 18.00 18.44 16.84 17.18 4,471,703 -0.75(-4.18%)
Oct 19, 2022 18.37 19.70 17.76 17.93 8,006,402 -0.69(-3.71%)
Oct 18, 2022 20.85 21.18 18.44 18.62 5,149,867 -1.70(-8.37%)
Oct 17, 2022 20.06 20.88 19.73 20.32 4,447,991 +0.65(+3.30%)
Oct 14, 2022 21.50 21.59 19.57 19.67 6,023,085 -1.61(-7.57%)
Oct 13, 2022 19.23 21.79 18.67 21.28 7,761,437 +1.04(+5.14%)
Oct 12, 2022 19.21 20.35 17.63 20.24 8,547,268 +1.27(+6.69%)
Oct 11, 2022 17.70 21.87 16.91 18.97 17,212,574 +1.19(+6.69%)
Oct 10, 2022 16.45 18.29 16.00 17.78 6,901,525 +1.48(+9.08%)
Oct 07, 2022 17.62 17.90 16.23 16.30 4,434,319 -1.78(-9.85%)
Oct 06, 2022 18.57 19.25 17.61 18.08 2,495,000 -0.62(-3.32%)
Oct 05, 2022 18.76 19.02 17.40 18.70 3,643,661 -0.70(-3.61%)
Oct 04, 2022 19.17 19.76 18.83 19.40 3,148,054 +0.80(+4.30%)
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.