Novavax, Inc. (BMV:NVAX)
Mexico · Delayed Price · Currency is MXN 156.78
+0.06 (0.04%)
At close: Sep 19, 2025
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.04% | 64 |
| Sep 18, 2025 | 153.00 | 157.00 | 153.00 | 156.72 | 156.72 | 2.43% | 161 |
| Sep 17, 2025 | 157.00 | 158.00 | 153.00 | 153.00 | 153.00 | 5.36% | 278 |
| Sep 12, 2025 | 150.00 | 150.00 | 145.21 | 145.21 | 145.21 | -4.47% | 112 |
| Sep 11, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 2,130 |
| Sep 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.20% | 120 |
| Sep 8, 2025 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -3.53% | 29 |
| Sep 5, 2025 | 144.64 | 148.23 | 144.64 | 148.23 | 148.23 | 1.52% | 25,662 |
| Sep 4, 2025 | 137.00 | 146.09 | 136.00 | 146.01 | 146.01 | 5.19% | 5,590 |
| Sep 3, 2025 | 139.01 | 139.01 | 138.80 | 138.80 | 138.80 | -0.14% | 1,245 |
| Sep 2, 2025 | 140.00 | 140.00 | 138.62 | 139.00 | 139.00 | -1.42% | 88 |
| Aug 29, 2025 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 8,008 |
| Aug 28, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1.44% | 663 |
| Aug 27, 2025 | 140.59 | 142.50 | 138.00 | 139.00 | 139.00 | -0.71% | 655 |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 231 |
| Aug 25, 2025 | 145.00 | 145.00 | 139.96 | 140.00 | 140.00 | -4.21% | 352 |
| Aug 22, 2025 | 148.44 | 149.70 | 146.15 | 146.15 | 146.15 | 2.22% | 721 |
| Aug 21, 2025 | 155.00 | 155.00 | 142.50 | 142.98 | 142.98 | -14.02% | 2,080 |
| Aug 20, 2025 | 169.00 | 172.50 | 166.30 | 166.30 | 166.30 | -7.04% | 1,736 |
| Aug 19, 2025 | 180.00 | 181.00 | 178.90 | 178.90 | 178.90 | -4.99% | 697 |
| Aug 18, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 4.61% | 6 |
| Aug 15, 2025 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 1.12% | 140 |
| Aug 14, 2025 | 164.00 | 178.00 | 164.00 | 178.00 | 178.00 | 6.59% | 1,864 |
| Aug 13, 2025 | 169.00 | 169.00 | 166.99 | 166.99 | 166.99 | 6.36% | 408 |
| Aug 12, 2025 | 149.90 | 157.00 | 149.90 | 157.00 | 157.00 | 5.37% | 760 |
| Aug 11, 2025 | 156.95 | 156.95 | 149.00 | 149.00 | 149.00 | -5.10% | 91 |
| Aug 8, 2025 | 163.60 | 163.60 | 156.99 | 157.00 | 157.00 | -1.88% | 587 |
| Aug 7, 2025 | 141.01 | 165.00 | 141.01 | 160.00 | 160.00 | 13.48% | 3,665 |
| Aug 6, 2025 | 145.00 | 150.00 | 138.00 | 140.99 | 140.99 | 10.15% | 432 |
| Aug 5, 2025 | 126.05 | 130.30 | 126.05 | 128.00 | 128.00 | 1.55% | 463 |
| Aug 4, 2025 | 126.00 | 128.00 | 125.00 | 126.05 | 126.05 | 1.65% | 555 |
| Aug 1, 2025 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | -1.59% | 67 |
| Jul 31, 2025 | 126.50 | 126.99 | 125.50 | 126.00 | 126.00 | -4.55% | 513 |
| Jul 30, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | - | 141 |
| Jul 29, 2025 | 132.14 | 132.14 | 132.00 | 132.00 | 132.00 | -3.65% | 8,215 |
| Jul 28, 2025 | 136.55 | 137.00 | 136.55 | 137.00 | 137.00 | -1.44% | 223 |
| Jul 25, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | -1.56% | 569 |
| Jul 24, 2025 | 142.41 | 156.20 | 141.20 | 141.20 | 141.20 | -2.96% | 17,017 |
| Jul 23, 2025 | 140.00 | 145.50 | 140.00 | 145.50 | 145.50 | 9.23% | 1,861 |
| Jul 21, 2025 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | 1.69% | 6 |
| Jul 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.40% | 32 |
| Jul 17, 2025 | 129.00 | 131.52 | 129.00 | 131.52 | 131.52 | 1.95% | 497 |
| Jul 16, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1.85% | 23 |
| Jul 15, 2025 | 127.19 | 127.60 | 126.66 | 126.66 | 126.66 | -1.05% | 21 |
| Jul 11, 2025 | 129.01 | 129.01 | 128.00 | 128.00 | 128.00 | -3.03% | 277 |
| Jul 10, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 5 |
| Jul 9, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -1.50% | 2,097 |
| Jul 8, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 7.35% | 5,679 |
| Jul 7, 2025 | 123.40 | 123.89 | 122.99 | 123.89 | 123.89 | -3.96% | 372 |
| Jul 2, 2025 | 125.70 | 129.00 | 125.50 | 129.00 | 129.00 | 8.39% | 238 |