Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 6.71
+0.04 (0.55%)
At close: Dec 19, 2025
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.67 | 6.85 | 6.68 | 6.71 | 6.71 | 0.54% | 84,601 |
| Dec 18, 2025 | 6.67 | 6.72 | 6.50 | 6.67 | 6.67 | 1.20% | 9,050 |
| Dec 17, 2025 | 6.52 | 6.75 | 6.53 | 6.59 | 6.59 | 1.71% | 69,723 |
| Dec 16, 2025 | 6.73 | 6.58 | 6.37 | 6.48 | 6.48 | -1.23% | 31,096 |
| Dec 15, 2025 | 6.63 | 6.61 | 6.50 | 6.56 | 6.56 | 0.15% | 8,910 |
| Dec 12, 2025 | 6.71 | 6.74 | 6.44 | 6.55 | 6.55 | -3.11% | 43,785 |
| Dec 11, 2025 | 6.76 | 6.83 | 6.60 | 6.76 | 6.76 | 2.28% | 13,325 |
| Dec 10, 2025 | 6.75 | 6.70 | 6.59 | 6.61 | 6.61 | -1.34% | 56,175 |
| Dec 9, 2025 | 6.81 | 6.85 | 6.68 | 6.70 | 6.70 | -1.50% | 18,073 |
| Dec 8, 2025 | 6.86 | 7.02 | 6.66 | 6.80 | 6.80 | 0.16% | 27,216 |
| Dec 5, 2025 | 6.77 | 6.90 | 6.78 | 6.79 | 6.79 | -0.75% | 17,383 |
| Dec 4, 2025 | 6.83 | 6.87 | 6.74 | 6.84 | 6.84 | 1.20% | 16,429 |
| Dec 3, 2025 | 6.75 | 6.80 | 6.56 | 6.76 | 6.76 | 2.10% | 31,995 |
| Dec 2, 2025 | 6.70 | 6.73 | 6.56 | 6.62 | 6.62 | -2.27% | 31,356 |
| Dec 1, 2025 | 6.98 | 7.00 | 6.74 | 6.78 | 6.78 | -3.15% | 33,476 |
| Nov 28, 2025 | 7.08 | 7.16 | 6.92 | 7.00 | 7.00 | 0.87% | 27,872 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.65% | - |
| Nov 26, 2025 | 6.84 | 6.90 | 6.72 | 6.89 | 6.89 | 3.30% | 28,855 |
| Nov 25, 2025 | 6.59 | 6.76 | 6.52 | 6.67 | 6.67 | 1.37% | 53,483 |
| Nov 24, 2025 | 6.43 | 6.69 | 6.43 | 6.58 | 6.58 | 1.39% | 30,284 |
| Nov 21, 2025 | 6.36 | 6.53 | 6.16 | 6.49 | 6.49 | 3.84% | 92,741 |
| Nov 20, 2025 | 6.44 | 6.58 | 6.24 | 6.25 | 6.25 | -0.64% | 72,685 |
| Nov 19, 2025 | 6.57 | 6.79 | 6.29 | 6.29 | 6.29 | -4.68% | 69,931 |
| Nov 18, 2025 | 7.02 | 6.75 | 6.52 | 6.60 | 6.60 | -2.67% | 37,352 |
| Nov 17, 2025 | 7.04 | 7.05 | 6.78 | 6.78 | 6.78 | -3.21% | 30,283 |
| Nov 14, 2025 | 7.14 | 7.18 | 6.83 | 7.01 | 7.01 | -1.32% | 30,037 |
| Nov 13, 2025 | 7.23 | 7.33 | 7.02 | 7.10 | 7.10 | -1.11% | 67,936 |
| Nov 12, 2025 | 7.35 | 7.52 | 7.13 | 7.18 | 7.18 | -3.83% | 68,011 |
| Nov 11, 2025 | 7.19 | 7.47 | 7.10 | 7.47 | 7.47 | 4.70% | 26,686 |
| Nov 10, 2025 | 7.70 | 7.63 | 7.08 | 7.13 | 7.13 | -3.90% | 71,230 |
| Nov 7, 2025 | 7.71 | 7.64 | 7.28 | 7.42 | 7.42 | -3.65% | 70,734 |
| Nov 6, 2025 | 7.74 | 8.00 | 7.39 | 7.70 | 7.70 | -0.76% | 30,256 |
| Nov 5, 2025 | 7.66 | 7.83 | 7.44 | 7.76 | 7.76 | 1.03% | 27,814 |
| Nov 4, 2025 | 7.83 | 7.90 | 7.59 | 7.68 | 7.68 | -4.70% | 56,948 |
| Nov 3, 2025 | 8.70 | 8.40 | 7.90 | 8.06 | 8.06 | -3.36% | 81,536 |
| Oct 31, 2025 | 8.47 | 8.51 | 8.31 | 8.34 | 8.34 | -1.37% | 8,006 |
| Oct 30, 2025 | 8.50 | 8.65 | 8.18 | 8.46 | 8.46 | 0.79% | 26,316 |
| Oct 29, 2025 | 8.56 | 8.53 | 8.29 | 8.39 | 8.39 | -0.38% | 33,936 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.42 | 8.42 | 8.42 | -3.33% | 19,690 |
| Oct 27, 2025 | 8.66 | 8.75 | 8.53 | 8.71 | 8.71 | 1.78% | 64,986 |
| Oct 24, 2025 | 8.34 | 8.65 | 8.34 | 8.56 | 8.56 | 3.13% | 42,865 |
| Oct 23, 2025 | 8.50 | 8.64 | 8.25 | 8.30 | 8.30 | 0.59% | 13,871 |
| Oct 22, 2025 | 8.65 | 8.73 | 8.24 | 8.25 | 8.25 | -4.61% | 71,566 |
| Oct 21, 2025 | 8.74 | 8.79 | 8.60 | 8.65 | 8.65 | -1.72% | 112,866 |
| Oct 20, 2025 | 8.34 | 8.81 | 8.12 | 8.80 | 8.80 | 8.78% | 119,193 |
| Oct 17, 2025 | 8.81 | 8.45 | 8.03 | 8.09 | 8.09 | -5.49% | 120,393 |
| Oct 16, 2025 | 8.91 | 9.08 | 8.56 | 8.56 | 8.56 | -4.46% | 61,147 |
| Oct 15, 2025 | 9.01 | 9.32 | 8.83 | 8.96 | 8.96 | 0.70% | 174,765 |
| Oct 14, 2025 | 8.89 | 9.03 | 8.45 | 8.90 | 8.90 | 3.28% | 291,407 |
| Oct 13, 2025 | 8.56 | 8.64 | 8.32 | 8.62 | 8.62 | 3.28% | 108,666 |