Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 31, 2020 13.93 14.36 13.25 13.58 6,281,807 -0.72(-5.03%)
Mar 30, 2020 13.34 14.47 12.87 14.30 6,501,024 +1.25(+9.58%)
Mar 27, 2020 12.65 13.45 12.15 13.05 8,245,600 +0.31(+2.43%)
Mar 26, 2020 12.10 13.00 11.91 12.74 5,285,037 +0.99(+8.43%)
Mar 25, 2020 13.01 13.13 11.40 11.75 6,972,505 -1.02(-7.99%)
Mar 24, 2020 14.35 14.93 12.18 12.77 18,545,798 +2.01(+18.68%)
Mar 23, 2020 10.71 11.17 10.03 10.76 3,063,814 +0.41(+3.96%)
Mar 20, 2020 11.80 11.90 9.560 10.35 5,726,000 -1.23(-10.62%)
Mar 19, 2020 10.98 13.20 10.80 11.58 11,895,492 +0.93(+8.73%)
Mar 18, 2020 8.850 11.48 8.800 10.65 11,021,810 +1.15(+12.11%)
Mar 17, 2020 8.000 10.19 7.850 9.500 11,615,872 +2.59(+37.48%)
Mar 16, 2020 7.770 8.140 6.770 6.910 4,777,069 -1.50(-17.84%)
Mar 13, 2020 9.500 9.730 7.520 8.410 6,115,300 -0.88(-9.47%)
Mar 12, 2020 9.510 10.47 9.150 9.290 5,484,454 -1.22(-11.61%)
Mar 11, 2020 10.51 10.80 9.320 10.51 9,082,169 -0.14(-1.31%)
Mar 10, 2020 12.47 12.48 10.35 10.65 12,355,103 +0.63(+6.29%)
Mar 09, 2020 12.51 13.00 9.600 10.02 8,324,309 -2.46(-19.71%)
Mar 06, 2020 13.83 14.25 11.58 12.48 13,250,700 -0.39(-3.03%)
Mar 05, 2020 11.85 13.40 11.71 12.87 14,041,933 +1.55(+13.69%)
Mar 04, 2020 10.12 12.35 10.10 11.32 10,962,940 +0.54(+5.01%)
Mar 03, 2020 10.56 11.11 9.920 10.78 9,901,366 -1.24(-10.32%)
Mar 02, 2020 13.96 14.00 11.49 12.02 14,227,990 -3.98(-24.88%)
Feb 28, 2020 14.94 17.71 12.72 16.00 36,373,200 +4.20(+35.59%)
Feb 27, 2020 11.10 11.88 9.800 11.80 27,424,872 +2.58(+27.98%)
Feb 26, 2020 8.650 11.21 8.320 9.220 24,614,216 +1.27(+15.97%)
Feb 25, 2020 8.210 8.300 7.700 7.950 2,944,126 -0.21(-2.57%)
Feb 24, 2020 8.310 8.500 7.930 8.160 5,031,757 +0.44(+5.70%)
Feb 21, 2020 7.870 7.940 7.630 7.720 1,804,400 -0.22(-2.77%)
Feb 20, 2020 7.880 8.060 7.760 7.940 2,355,039 -0.01(-0.13%)
Feb 19, 2020 7.860 8.030 7.630 7.950 2,130,455 -0.04(-0.50%)
Feb 18, 2020 7.690 8.180 7.560 7.990 2,577,334 +0.31(+4.04%)
Feb 14, 2020 8.050 8.080 7.320 7.680 2,732,700 -0.11(-1.41%)
Feb 13, 2020 7.600 8.050 7.510 7.790 4,401,962 +0.48(+6.57%)
Feb 12, 2020 7.200 7.690 7.110 7.310 2,682,358 +0.10(+1.39%)
Feb 11, 2020 6.930 7.350 6.700 7.210 2,425,833 +0.19(+2.71%)
Feb 10, 2020 6.430 7.390 6.430 7.020 6,177,830 +0.71(+11.25%)
Feb 07, 2020 6.760 6.889 6.260 6.310 2,607,200 -0.53(-7.75%)
Feb 06, 2020 6.890 6.980 6.710 6.840 1,455,016 -0.13(-1.87%)
Feb 05, 2020 6.900 7.010 6.590 6.970 2,151,488 -0.04(-0.57%)
Feb 04, 2020 6.630 7.070 6.550 7.010 4,162,674 +0.20(+2.94%)
Feb 03, 2020 7.260 7.430 6.750 6.810 4,196,622 -0.81(-10.63%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.