Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 8.01
-0.06 (-0.74%)
At close: Sep 10, 2025
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.52 | 8.77 | 8.36 | 8.56 | 8.56 | 0.25% | 100,317 |
| Sep 16, 2025 | 8.05 | 8.67 | 7.92 | 8.54 | 8.54 | 7.83% | 307,555 |
| Sep 15, 2025 | 8.02 | 8.17 | 7.90 | 7.92 | 7.92 | -0.40% | 255,678 |
| Sep 12, 2025 | 8.21 | 8.33 | 7.83 | 7.95 | 7.95 | -2.79% | 292,512 |
| Sep 11, 2025 | 7.97 | 8.22 | 7.91 | 8.18 | 8.18 | 3.54% | 153,768 |
| Sep 10, 2025 | 8.01 | 8.17 | 7.90 | 7.90 | 7.90 | -2.06% | 66,872 |
| Sep 9, 2025 | 7.78 | 8.09 | 7.67 | 8.07 | 8.07 | 4.62% | 133,365 |
| Sep 8, 2025 | 7.84 | 7.92 | 7.64 | 7.71 | 7.71 | -1.78% | 92,858 |
| Sep 5, 2025 | 7.90 | 7.97 | 7.68 | 7.85 | 7.85 | 2.20% | 179,271 |
| Sep 4, 2025 | 7.38 | 7.70 | 7.24 | 7.68 | 7.68 | 2.43% | 132,718 |
| Sep 3, 2025 | 7.54 | 7.70 | 7.45 | 7.50 | 7.50 | -0.04% | 77,046 |
| Sep 2, 2025 | 7.50 | 7.65 | 7.37 | 7.50 | 7.50 | 0.35% | 77,547 |
| Sep 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.12% | - |
| Aug 29, 2025 | 7.46 | 7.78 | 7.48 | 7.56 | 7.56 | 1.20% | 51,769 |
| Aug 28, 2025 | 7.65 | 8.04 | 7.43 | 7.47 | 7.47 | 0.81% | 111,841 |
| Aug 27, 2025 | 7.59 | 7.67 | 7.36 | 7.41 | 7.41 | -0.92% | 114,523 |
| Aug 26, 2025 | 7.57 | 7.56 | 7.44 | 7.48 | 7.48 | -0.01% | 58,661 |
| Aug 25, 2025 | 8.05 | 8.05 | 7.45 | 7.48 | 7.48 | -5.26% | 227,035 |
| Aug 22, 2025 | 7.66 | 8.07 | 7.49 | 7.90 | 7.90 | 2.33% | 212,207 |
| Aug 21, 2025 | 9.23 | 8.82 | 7.68 | 7.72 | 7.72 | -12.23% | 304,158 |
| Aug 20, 2025 | 9.45 | 9.55 | 8.61 | 8.79 | 8.79 | -8.29% | 135,964 |
| Aug 19, 2025 | 9.77 | 9.98 | 9.46 | 9.59 | 9.59 | -2.98% | 78,864 |
| Aug 18, 2025 | 9.77 | 10.65 | 9.60 | 9.88 | 9.88 | 4.32% | 232,363 |
| Aug 15, 2025 | 9.46 | 9.87 | 9.28 | 9.47 | 9.47 | -0.84% | 118,310 |
| Aug 14, 2025 | 8.89 | 9.55 | 8.60 | 9.55 | 9.55 | 6.36% | 183,902 |
| Aug 13, 2025 | 8.56 | 9.10 | 8.45 | 8.98 | 8.98 | 8.25% | 223,290 |
| Aug 12, 2025 | 7.94 | 8.35 | 7.95 | 8.30 | 8.30 | 4.59% | 158,004 |
| Aug 11, 2025 | 8.53 | 8.67 | 7.77 | 7.93 | 7.93 | -5.36% | 260,262 |
| Aug 8, 2025 | 8.60 | 9.11 | 8.29 | 8.38 | 8.38 | -4.66% | 277,066 |
| Aug 7, 2025 | 7.67 | 8.87 | 7.59 | 8.79 | 8.79 | 17.81% | 607,404 |
| Aug 6, 2025 | 6.84 | 8.23 | 6.32 | 7.46 | 7.46 | 10.08% | 624,518 |
| Aug 5, 2025 | 6.68 | 6.97 | 6.68 | 6.78 | 6.78 | 0.71% | 46,776 |
| Aug 4, 2025 | 6.69 | 6.81 | 6.56 | 6.73 | 6.73 | 3.08% | 38,580 |
| Aug 1, 2025 | 6.75 | 6.67 | 6.08 | 6.53 | 6.53 | -1.80% | 77,925 |
| Jul 31, 2025 | 6.92 | 7.02 | 6.65 | 6.65 | 6.65 | -5.15% | 52,743 |
| Jul 30, 2025 | 6.94 | 7.12 | 6.64 | 7.01 | 7.01 | -0.41% | 76,101 |
| Jul 29, 2025 | 7.33 | 7.22 | 6.98 | 7.04 | 7.04 | -4.22% | 74,830 |
| Jul 28, 2025 | 7.60 | 7.55 | 7.26 | 7.35 | 7.35 | -2.13% | 108,635 |
| Jul 25, 2025 | 7.81 | 7.65 | 7.36 | 7.51 | 7.51 | -1.46% | 76,505 |
| Jul 24, 2025 | 7.63 | 8.45 | 7.58 | 7.62 | 7.62 | -3.48% | 343,592 |
| Jul 23, 2025 | 7.22 | 7.90 | 7.21 | 7.90 | 7.90 | 11.39% | 498,438 |
| Jul 22, 2025 | 7.14 | 7.21 | 6.94 | 7.09 | 7.09 | 0.83% | 105,034 |
| Jul 21, 2025 | 6.94 | 7.16 | 6.97 | 7.03 | 7.03 | 1.57% | 35,244 |
| Jul 18, 2025 | 6.98 | 7.07 | 6.91 | 6.92 | 6.92 | -0.86% | 24,513 |
| Jul 17, 2025 | 6.99 | 7.02 | 6.86 | 6.98 | 6.98 | 0.23% | 7,365 |
| Jul 16, 2025 | 6.88 | 7.04 | 6.86 | 6.97 | 6.97 | 2.76% | 52,325 |
| Jul 15, 2025 | 6.99 | 7.02 | 6.74 | 6.78 | 6.78 | -2.32% | 29,476 |
| Jul 14, 2025 | 6.91 | 7.00 | 6.75 | 6.94 | 6.94 | 1.15% | 29,977 |
| Jul 11, 2025 | 7.05 | 7.05 | 6.86 | 6.86 | 6.86 | -3.24% | 136,183 |
| Jul 10, 2025 | 7.13 | 7.13 | 7.01 | 7.09 | 7.09 | -0.98% | 39,749 |