Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 7.68
-0.38 (-4.70%)
At close: Nov 4, 2025
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.54 | 7.78 | 7.44 | 7.51 | 7.51 | -2.21% | 17,394 |
| 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 |
| Oct 10, 2025 | 8.73 | 8.72 | 8.24 | 8.34 | 8.34 | -1.88% | 152,642 |
| Oct 9, 2025 | 9.02 | 9.06 | 8.50 | 8.50 | 8.50 | -8.25% | 110,742 |
| Oct 8, 2025 | 9.26 | 9.60 | 9.20 | 9.27 | 9.27 | 2.27% | 161,406 |
| Oct 7, 2025 | 9.14 | 9.33 | 8.95 | 9.06 | 9.06 | -2.70% | 52,851 |
| Oct 6, 2025 | 9.52 | 9.59 | 9.27 | 9.31 | 9.31 | -3.02% | 103,462 |
| Oct 3, 2025 | 9.28 | 9.65 | 9.27 | 9.60 | 9.60 | 1.05% | 138,249 |
| Oct 2, 2025 | 9.49 | 9.75 | 9.31 | 9.50 | 9.50 | 1.59% | 122,105 |
| Oct 1, 2025 | 8.63 | 9.59 | 8.58 | 9.35 | 9.35 | 9.13% | 206,369 |
| Sep 30, 2025 | 8.68 | 8.79 | 8.32 | 8.57 | 8.57 | -0.22% | 59,365 |
| Sep 29, 2025 | 8.75 | 8.75 | 8.48 | 8.59 | 8.59 | 3.10% | 48,445 |
| Sep 26, 2025 | 8.41 | 8.37 | 8.16 | 8.33 | 8.33 | 1.31% | 29,914 |
| Sep 25, 2025 | 8.59 | 8.61 | 8.18 | 8.22 | 8.22 | -5.51% | 109,610 |
| Sep 24, 2025 | 8.74 | 8.94 | 8.61 | 8.70 | 8.70 | -0.79% | 98,638 |
| Sep 23, 2025 | 8.93 | 9.04 | 8.76 | 8.77 | 8.77 | -1.03% | 117,997 |
| Sep 22, 2025 | 8.72 | 9.05 | 8.60 | 8.86 | 8.86 | 1.50% | 190,903 |
| Sep 19, 2025 | 8.68 | 8.89 | 8.52 | 8.73 | 8.73 | 2.83% | 137,626 |
| Sep 18, 2025 | 8.72 | 8.58 | 8.37 | 8.49 | 8.49 | -0.82% | 122,909 |
| 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 |