Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 8.97
-0.28 (-3.03%)
At close: Mar 26, 2026
LON:0A3S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.06 | 9.05 | 8.53 | 8.56 | 8.56 | -4.63% | 92,639 |
| Mar 26, 2026 | 9.34 | 9.30 | 8.75 | 8.97 | 8.97 | -3.03% | 79,729 |
| Mar 25, 2026 | 9.39 | 9.60 | 9.23 | 9.25 | 9.25 | -0.70% | 55,718 |
| Mar 24, 2026 | 9.57 | 9.71 | 9.30 | 9.32 | 9.32 | -5.05% | 87,649 |
| Mar 23, 2026 | 9.43 | 9.99 | 9.36 | 9.81 | 9.81 | 3.26% | 102,937 |
| Mar 20, 2026 | 9.50 | 9.99 | 9.36 | 9.50 | 9.50 | -1.96% | 62,418 |
| Mar 19, 2026 | 10.04 | 10.02 | 9.38 | 9.69 | 9.69 | -4.44% | 99,735 |
| Mar 18, 2026 | 10.79 | 10.95 | 10.11 | 10.14 | 10.14 | -5.67% | 92,467 |
| Mar 17, 2026 | 10.20 | 10.93 | 10.05 | 10.75 | 10.75 | 5.80% | 185,722 |
| Mar 16, 2026 | 10.30 | 10.66 | 9.97 | 10.16 | 10.16 | -0.59% | 75,840 |
| Mar 13, 2026 | 10.27 | 10.61 | 10.13 | 10.22 | 10.22 | -1.73% | 102,003 |
| Mar 12, 2026 | 10.68 | 10.85 | 10.27 | 10.40 | 10.40 | -0.84% | 138,329 |
| Mar 11, 2026 | 10.66 | 11.05 | 10.46 | 10.49 | 10.49 | -0.48% | 107,515 |
| Mar 10, 2026 | 10.62 | 10.80 | 10.33 | 10.54 | 10.54 | 3.38% | 64,876 |
| Mar 9, 2026 | 9.70 | 10.69 | 9.58 | 10.20 | 10.20 | 2.78% | 150,819 |
| Mar 6, 2026 | 9.93 | 10.10 | 9.56 | 9.92 | 9.92 | 3.32% | 133,983 |
| Mar 5, 2026 | 9.93 | 10.00 | 9.54 | 9.60 | 9.60 | -2.84% | 88,440 |
| Mar 4, 2026 | 9.46 | 9.88 | 9.13 | 9.88 | 9.88 | 2.46% | 165,896 |
| Mar 3, 2026 | 9.89 | 10.23 | 9.40 | 9.64 | 9.64 | -5.40% | 101,078 |
| Mar 2, 2026 | 9.75 | 10.32 | 9.58 | 10.20 | 10.20 | 1.86% | 58,152 |
| Feb 27, 2026 | 11.12 | 11.42 | 9.81 | 10.01 | 10.01 | -12.66% | 196,254 |
| Feb 26, 2026 | 9.53 | 11.97 | 8.43 | 11.46 | 11.46 | 18.41% | 692,261 |
| Feb 25, 2026 | 9.45 | 9.74 | 9.31 | 9.68 | 9.68 | 1.34% | 33,372 |
| Feb 24, 2026 | 9.29 | 9.77 | 9.25 | 9.55 | 9.55 | 3.03% | 75,434 |
| Feb 23, 2026 | 9.14 | 9.59 | 9.10 | 9.27 | 9.27 | -0.33% | 41,761 |
| Feb 20, 2026 | 9.09 | 9.52 | 8.95 | 9.30 | 9.30 | 3.45% | 67,882 |
| Feb 19, 2026 | 8.79 | 9.00 | 8.53 | 8.99 | 8.99 | 3.82% | 46,867 |
| Feb 18, 2026 | 8.69 | 8.84 | 8.63 | 8.66 | 8.66 | -0.92% | 12,351 |
| Feb 17, 2026 | 8.52 | 8.76 | 8.51 | 8.74 | 8.74 | 0.97% | 12,808 |
| Feb 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.93% | - |
| Feb 13, 2026 | 8.39 | 8.90 | 8.32 | 8.83 | 8.83 | 4.75% | 100,368 |
| Feb 12, 2026 | 9.10 | 9.20 | 8.43 | 8.43 | 8.43 | -7.92% | 172,419 |
| Feb 11, 2026 | 8.83 | 9.15 | 8.54 | 9.15 | 9.15 | 3.40% | 147,781 |
| Feb 10, 2026 | 8.66 | 9.02 | 8.65 | 8.85 | 8.85 | 3.02% | 34,849 |
| Feb 9, 2026 | 8.30 | 8.65 | 8.05 | 8.59 | 8.59 | 6.04% | 40,355 |
| Feb 6, 2026 | 8.00 | 8.16 | 7.86 | 8.10 | 8.10 | 1.28% | 38,195 |
| Feb 5, 2026 | 8.30 | 8.31 | 7.89 | 8.00 | 8.00 | -3.22% | 66,654 |
| Feb 4, 2026 | 8.53 | 8.59 | 8.17 | 8.27 | 8.27 | 1.42% | 50,006 |
| Feb 3, 2026 | 8.84 | 8.85 | 8.10 | 8.15 | 8.15 | -6.33% | 145,081 |
| Feb 2, 2026 | 8.69 | 8.82 | 8.46 | 8.70 | 8.70 | -1.13% | 88,177 |
| Jan 30, 2026 | 9.36 | 9.40 | 8.67 | 8.80 | 8.80 | -7.57% | 84,300 |
| Jan 29, 2026 | 9.32 | 9.60 | 9.18 | 9.52 | 9.52 | 2.81% | 84,126 |
| Jan 28, 2026 | 9.87 | 9.98 | 9.26 | 9.26 | 9.26 | -5.04% | 347,109 |
| Jan 27, 2026 | 9.75 | 10.19 | 9.62 | 9.75 | 9.75 | 1.31% | 211,026 |
| Jan 26, 2026 | 9.27 | 10.00 | 9.11 | 9.63 | 9.63 | 4.28% | 227,752 |
| Jan 23, 2026 | 9.62 | 9.83 | 9.15 | 9.23 | 9.23 | -4.06% | 177,716 |
| Jan 22, 2026 | 9.82 | 10.12 | 9.50 | 9.62 | 9.62 | 2.78% | 179,341 |
| Jan 21, 2026 | 8.29 | 9.44 | 8.16 | 9.36 | 9.36 | 13.89% | 414,418 |
| Jan 20, 2026 | 7.74 | 8.89 | 7.66 | 8.22 | 8.22 | 2.93% | 471,912 |
| Jan 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.08% | - |