Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 8.00
-0.27 (-3.21%)
At close: Feb 5, 2026
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.81 | 8.28 | 7.74 | 7.90 | 7.90 | -1.99% | 302,579 |
| Jan 15, 2026 | 8.07 | 8.16 | 7.91 | 8.06 | 8.06 | -1.95% | 56,587 |
| Jan 14, 2026 | 8.55 | 8.59 | 7.89 | 8.22 | 8.22 | -4.21% | 278,887 |
| Jan 13, 2026 | 7.58 | 8.80 | 7.70 | 8.58 | 8.58 | 12.83% | 318,477 |
| Jan 12, 2026 | 7.38 | 7.63 | 7.17 | 7.61 | 7.61 | 2.36% | 38,676 |
| Jan 9, 2026 | 7.30 | 7.54 | 7.34 | 7.43 | 7.43 | 0.53% | 20,488 |
| Jan 8, 2026 | 7.77 | 7.63 | 7.39 | 7.39 | 7.39 | -2.22% | 78,869 |
| Jan 7, 2026 | 7.42 | 7.62 | 7.35 | 7.56 | 7.56 | 2.56% | 198,902 |
| Jan 6, 2026 | 7.24 | 7.66 | 7.15 | 7.37 | 7.37 | 0.48% | 56,390 |
| Jan 5, 2026 | 7.13 | 7.35 | 6.92 | 7.34 | 7.34 | 2.23% | 39,669 |
| Jan 2, 2026 | 6.64 | 7.18 | 6.72 | 7.18 | 7.18 | 6.77% | 215,517 |
| Dec 31, 2025 | 6.71 | 6.74 | 6.65 | 6.72 | 6.72 | -0.67% | 51,990 |
| Dec 30, 2025 | 6.90 | 6.87 | 6.69 | 6.77 | 6.77 | -1.10% | 16,360 |
| Dec 29, 2025 | 6.86 | 6.85 | 6.71 | 6.84 | 6.84 | -1.16% | 128,757 |
| Dec 24, 2025 | 6.85 | 6.92 | 6.78 | 6.92 | 6.92 | 1.60% | 1,351 |
| Dec 23, 2025 | 6.89 | 6.93 | 6.74 | 6.81 | 6.81 | -1.86% | 31,862 |
| Dec 22, 2025 | 6.72 | 6.98 | 6.61 | 6.94 | 6.94 | 3.50% | 39,131 |
| 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 |