Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Novavax, Inc. - Common Stock (NQ:NVAX)

7.970 +0.050 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 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 28, 2026 8.080 8.100 7.865 7.920 3,289,854 -0.15(-1.86%)
Apr 27, 2026 8.170 8.330 7.971 8.070 2,655,606 -0.15(-1.82%)
Apr 24, 2026 8.210 8.290 8.070 8.220 1,788,657 +0.07(+0.86%)
Apr 23, 2026 8.430 8.500 7.975 8.150 3,574,686 -0.30(-3.55%)
Apr 22, 2026 8.540 8.650 8.400 8.450 3,522,013 -0.04(-0.47%)
Apr 21, 2026 8.670 8.740 8.410 8.490 3,956,057 -0.18(-2.08%)
Apr 20, 2026 8.730 8.850 8.595 8.670 2,836,516 -0.17(-1.92%)
Apr 17, 2026 8.960 8.990 8.750 8.840 2,465,392 +0.20(+2.31%)
Apr 16, 2026 8.780 8.800 8.460 8.640 1,997,650 -0.05(-0.58%)
Apr 15, 2026 8.380 8.786 8.380 8.690 2,956,832 +0.30(+3.58%)
Apr 14, 2026 8.170 8.400 8.135 8.390 3,299,616 +0.28(+3.45%)
Apr 13, 2026 8.080 8.315 7.990 8.110 2,772,095 -0.01(-0.12%)
Apr 10, 2026 8.520 8.550 8.020 8.120 3,450,277 -0.42(-4.92%)
Apr 09, 2026 8.410 8.600 8.320 8.540 2,307,166 +0.12(+1.43%)
Apr 08, 2026 8.570 8.600 8.175 8.420 3,729,852 +0.44(+5.51%)
Apr 07, 2026 7.800 8.040 7.710 7.980 2,345,867 +0.01(+0.13%)
Apr 06, 2026 7.780 8.135 7.770 7.970 2,798,073 +0.27(+3.51%)
Apr 02, 2026 7.700 7.910 7.565 7.700 4,662,733 -0.32(-3.99%)
Apr 01, 2026 8.190 8.320 7.995 8.020 2,793,442 -0.12(-1.47%)
Mar 31, 2026 8.270 8.390 7.715 8.140 5,990,444 +0.05(+0.62%)
Mar 30, 2026 8.410 8.420 7.940 8.090 4,150,760 -0.36(-4.26%)
Mar 27, 2026 8.840 8.955 8.440 8.450 3,942,862 -0.50(-5.59%)
Mar 26, 2026 9.010 9.290 8.750 8.950 3,066,312 -0.39(-4.18%)
Mar 25, 2026 9.390 9.600 9.220 9.340 2,706,198 +0.08(+0.86%)
Mar 24, 2026 9.520 9.725 9.250 9.260 3,174,735 -0.46(-4.73%)
Mar 23, 2026 9.640 10.00 9.440 9.720 5,299,142 +0.10(+1.04%)
Mar 20, 2026 9.840 10.00 9.420 9.620 5,684,130 -0.12(-1.23%)
Mar 19, 2026 9.715 9.820 9.380 9.740 3,875,965 -0.27(-2.70%)
Mar 18, 2026 10.63 10.80 10.00 10.01 3,906,853 -0.63(-5.92%)
Mar 17, 2026 10.05 10.94 10.03 10.64 6,108,439 +0.56(+5.56%)
Mar 16, 2026 10.42 10.47 9.950 10.08 3,345,496 -0.15(-1.51%)
Mar 13, 2026 10.42 10.61 10.12 10.23 2,859,279 -0.07(-0.63%)
Mar 12, 2026 10.78 10.81 10.27 10.30 3,608,593 -0.50(-4.63%)
Mar 11, 2026 10.70 11.05 10.45 10.80 5,182,306 +0.11(+1.03%)
Mar 10, 2026 10.57 10.82 10.44 10.69 3,605,132 +0.14(+1.33%)
Mar 09, 2026 9.790 10.72 9.790 10.55 5,564,060 +0.57(+5.71%)
Mar 06, 2026 9.750 10.05 9.530 9.980 3,884,734 -0.01(-0.10%)
Mar 05, 2026 9.560 10.03 9.524 9.990 4,557,114 +0.10(+1.01%)
Mar 04, 2026 9.680 10.11 9.139 9.890 5,072,964 +0.40(+4.21%)
Mar 03, 2026 9.750 10.06 9.400 9.490 4,934,587 -0.62(-6.13%)
Mar 02, 2026 9.780 10.34 9.700 10.11 4,185,925 -0.03(-0.30%)
Feb 27, 2026 11.15 11.15 9.810 10.14 10,243,358 -1.05(-9.38%)
Feb 26, 2026 9.825 11.97 9.700 11.19 23,894,204 +1.66(+17.42%)
Feb 25, 2026 9.520 9.740 9.290 9.530 4,193,917 +0.07(+0.74%)
Feb 24, 2026 9.350 9.769 9.310 9.460 2,917,361 +0.10(+1.07%)
Feb 23, 2026 9.140 9.596 9.095 9.360 2,957,615 +0.16(+1.74%)
Feb 20, 2026 9.060 9.530 9.040 9.200 3,416,867 -0.03(-0.27%)
Feb 19, 2026 8.690 9.305 8.530 9.225 3,943,110 +0.54(+6.16%)
Feb 18, 2026 8.650 8.850 8.565 8.690 1,767,697 +0.04(+0.46%)
Feb 17, 2026 8.510 8.845 8.495 8.650 2,288,765 -0.05(-0.57%)
Feb 13, 2026 8.550 8.910 8.482 8.700 3,218,891 +0.28(+3.33%)
Feb 12, 2026 8.970 9.190 8.250 8.420 4,108,308 -0.55(-6.13%)
Feb 11, 2026 8.910 9.276 8.540 8.970 5,037,971 +0.22(+2.51%)
Feb 10, 2026 8.690 9.020 8.600 8.750 3,667,491 +0.05(+0.57%)
Feb 09, 2026 8.190 8.730 8.020 8.700 3,994,832 +0.45(+5.45%)
Feb 06, 2026 8.010 8.310 7.845 8.250 3,250,544 +0.38(+4.83%)
Feb 05, 2026 8.170 8.320 7.835 7.870 4,145,505 -0.40(-4.84%)
Feb 04, 2026 8.420 8.617 8.160 8.270 3,499,040 -0.10(-1.19%)
Feb 03, 2026 8.640 8.850 8.090 8.370 3,766,554 -0.32(-3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.