Novavax, Inc. (BMV:NVAX)
Mexico · Delayed Price · Currency is MXN 146.15
+3.17 (2.22%)
At close: Aug 22, 2025, 2:00 PM CST
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 140.50 | 140.50 | 139.96 | 140.00 | - | -4.21% | 369 |
| Aug 22, 2025 | 148.44 | 149.70 | 146.15 | 146.15 | - | 2.22% | 720 |
| Aug 21, 2025 | 155.00 | 155.00 | 142.50 | 142.98 | - | -14.02% | 2,070 |
| Aug 20, 2025 | 169.00 | 172.50 | 166.30 | 166.30 | - | -7.04% | 1,736 |
| Aug 19, 2025 | 180.00 | 181.00 | 178.90 | 178.90 | - | -4.99% | 696 |
| Aug 18, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | - | 4.61% | 6 |
| Aug 15, 2025 | 181.00 | 182.00 | 180.00 | 180.00 | - | 1.12% | 136 |
| Aug 14, 2025 | 164.00 | 178.00 | 164.00 | 178.00 | - | 6.59% | 1,864 |
| Aug 13, 2025 | 169.00 | 169.00 | 166.99 | 166.99 | - | 6.36% | 396 |
| Aug 12, 2025 | 149.90 | 157.00 | 149.90 | 157.00 | - | 5.37% | 760 |
| Aug 11, 2025 | 156.95 | 156.95 | 149.00 | 149.00 | - | -5.10% | 89 |
| Aug 8, 2025 | 163.60 | 163.60 | 156.99 | 157.00 | - | -1.88% | 586 |
| Aug 7, 2025 | 141.01 | 165.00 | 141.01 | 160.00 | - | 13.48% | 3,664 |
| Aug 6, 2025 | 145.00 | 150.00 | 138.00 | 140.99 | - | 10.15% | 431 |
| Aug 5, 2025 | 126.05 | 130.30 | 126.05 | 128.00 | - | 1.55% | 463 |
| Aug 4, 2025 | 126.00 | 128.00 | 125.00 | 126.05 | - | 1.65% | 543 |
| Aug 1, 2025 | 126.00 | 126.00 | 120.00 | 124.00 | - | -1.59% | 67 |
| Jul 31, 2025 | 126.50 | 126.99 | 125.50 | 126.00 | - | -4.55% | 511 |
| Jul 30, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | - | - | 141 |
| Jul 29, 2025 | 132.14 | 132.14 | 132.00 | 132.00 | - | -3.65% | 8,215 |
| Jul 28, 2025 | 136.55 | 137.00 | 136.55 | 137.00 | - | -1.44% | 218 |
| Jul 25, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | - | -1.56% | 568 |
| Jul 24, 2025 | 142.41 | 156.20 | 141.20 | 141.20 | - | -2.96% | 17,016 |
| Jul 23, 2025 | 140.00 | 145.50 | 140.00 | 145.50 | - | 9.23% | 1,860 |
| Jul 22, 2025 | 133.21 | 133.21 | 133.21 | 133.21 | - | - | - |
| Jul 21, 2025 | 133.21 | 133.21 | 133.21 | 133.21 | - | 1.69% | 5 |
| Jul 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | - | -0.40% | 27 |
| Jul 17, 2025 | 129.00 | 131.52 | 129.00 | 131.52 | - | 1.95% | 495 |
| Jul 16, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | - | 1.85% | 23 |
| Jul 15, 2025 | 127.19 | 127.60 | 126.66 | 126.66 | - | -1.05% | 21 |
| Jul 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | - | - |
| Jul 11, 2025 | 129.01 | 129.01 | 128.00 | 128.00 | - | -3.03% | 274 |
| Jul 10, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | 0.76% | 5 |
| Jul 9, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | - | -1.50% | 2,096 |
| Jul 8, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | - | 7.35% | 5,678 |
| Jul 7, 2025 | 123.40 | 123.89 | 122.99 | 123.89 | - | -3.96% | 372 |
| Jul 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | - | - |
| Jul 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | - | - |
| Jul 2, 2025 | 125.70 | 129.00 | 125.50 | 129.00 | - | 8.39% | 238 |
| Jul 1, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | - | - | 12 |
| Jun 30, 2025 | 121.99 | 121.99 | 119.00 | 119.02 | - | -0.77% | 232 |
| Jun 27, 2025 | 120.02 | 120.02 | 119.80 | 119.94 | - | -2.49% | 180 |
| Jun 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | - | -1.20% | 25 |
| Jun 25, 2025 | 119.00 | 124.50 | 119.00 | 124.50 | - | - | 37 |
| Jun 24, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | - | 4.18% | 896 |
| Jun 23, 2025 | 120.00 | 121.00 | 119.50 | 119.50 | - | -3.47% | 246 |
| Jun 20, 2025 | 120.00 | 123.80 | 120.00 | 123.80 | - | 3.14% | 748 |
| Jun 19, 2025 | 120.03 | 120.03 | 120.03 | 120.03 | - | - | - |
| Jun 18, 2025 | 133.00 | 133.00 | 120.00 | 120.03 | - | -9.75% | 897 |
| Jun 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |