Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 7.80
-0.02 (-0.25%)
At close: Aug 12, 2026
LON:0A3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.80 | 8.03 | 7.74 | 7.82 | 7.82 | 0.12% | 11,287 |
| Aug 10, 2026 | 8.00 | 8.04 | 7.71 | 7.81 | 7.81 | -2.62% | 122,681 |
| Aug 7, 2026 | 7.70 | 8.02 | 7.60 | 8.02 | 8.02 | 5.67% | 79,009 |
| Aug 6, 2026 | 7.90 | 8.52 | 7.35 | 7.59 | 7.59 | -0.65% | 64,480 |
| Aug 5, 2026 | 7.60 | 7.88 | 7.58 | 7.64 | 7.64 | 0.26% | 33,837 |
| Aug 4, 2026 | 7.35 | 7.66 | 7.38 | 7.62 | 7.62 | 1.60% | 18,880 |
| Aug 3, 2026 | 7.35 | 7.56 | 7.27 | 7.50 | 7.50 | 2.90% | 30,120 |
| Jul 31, 2026 | 7.50 | 7.55 | 7.22 | 7.29 | 7.29 | -2.29% | 14,313 |
| Jul 30, 2026 | 7.80 | 7.50 | 7.27 | 7.46 | 7.46 | 0.54% | 14,109 |
| Jul 29, 2026 | 7.25 | 7.44 | 7.24 | 7.42 | 7.42 | 0.41% | 14,793 |
| Jul 28, 2026 | 7.60 | 7.58 | 7.17 | 7.39 | 7.39 | -2.89% | 27,985 |
| Jul 27, 2026 | 7.50 | 7.78 | 7.52 | 7.61 | 7.61 | 1.21% | 39,636 |
| Jul 24, 2026 | 7.80 | 7.93 | 7.50 | 7.52 | 7.52 | -3.10% | 32,306 |
| Jul 23, 2026 | 8.00 | 8.05 | 7.69 | 7.76 | 7.76 | -2.63% | 11,035 |
| Jul 22, 2026 | 8.20 | 8.23 | 7.94 | 7.97 | 7.97 | -1.13% | 17,657 |
| Jul 21, 2026 | 7.90 | 8.07 | 7.89 | 8.06 | 8.06 | 1.14% | 50,446 |
| Jul 20, 2026 | 8.30 | 8.38 | 7.88 | 7.97 | 7.97 | -2.69% | 60,042 |
| Jul 17, 2026 | 8.20 | 8.28 | 8.06 | 8.19 | 8.19 | -0.48% | 26,501 |
| Jul 16, 2026 | 8.50 | 8.65 | 8.17 | 8.23 | 8.23 | -0.97% | 39,669 |
| Jul 15, 2026 | 8.60 | 8.55 | 8.26 | 8.31 | 8.31 | -3.93% | 56,034 |
| Jul 14, 2026 | 9.05 | 9.08 | 8.62 | 8.65 | 8.65 | -2.81% | 45,953 |
| Jul 13, 2026 | 9.55 | 9.33 | 8.90 | 8.90 | 8.90 | -4.52% | 21,208 |
| Jul 10, 2026 | 9.45 | 9.56 | 8.96 | 9.32 | 9.32 | -0.74% | 160,979 |
| Jul 9, 2026 | 9.35 | 9.68 | 9.25 | 9.39 | 9.39 | 0.54% | 64,448 |
| Jul 8, 2026 | 9.45 | 9.46 | 9.07 | 9.34 | 9.34 | 0.11% | 24,914 |
| Jul 7, 2026 | 9.25 | 9.52 | 8.90 | 9.33 | 9.33 | -0.53% | 28,325 |
| Jul 6, 2026 | 9.65 | 9.80 | 9.15 | 9.38 | 9.38 | -2.80% | 60,127 |
| Jul 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% | - |
| Jul 2, 2026 | 9.35 | 10.10 | 9.40 | 9.56 | 9.56 | 1.59% | 92,913 |
| Jul 1, 2026 | 9.15 | 9.64 | 9.20 | 9.41 | 9.41 | 0.21% | 13,668 |
| Jun 30, 2026 | 9.35 | 9.76 | 9.22 | 9.39 | 9.39 | 2.85% | 34,562 |
| Jun 29, 2026 | 8.85 | 9.27 | 8.74 | 9.13 | 9.13 | 3.75% | 136,592 |
| Jun 26, 2026 | 8.50 | 8.88 | 8.40 | 8.80 | 8.80 | 5.14% | 34,177 |
| Jun 25, 2026 | 9.25 | 9.10 | 8.27 | 8.37 | 8.37 | -6.17% | 57,702 |
| Jun 24, 2026 | 9.15 | 9.34 | 8.91 | 8.92 | 8.92 | -2.67% | 21,666 |
| Jun 23, 2026 | 8.85 | 9.53 | 8.80 | 9.17 | 9.17 | -0.60% | 126,992 |
| Jun 22, 2026 | 9.15 | 9.35 | 8.97 | 9.22 | 9.22 | 0.77% | 34,813 |
| Jun 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.82% | - |
| Jun 18, 2026 | 9.55 | 9.99 | 9.19 | 9.32 | 9.32 | -2.22% | 77,795 |
| Jun 17, 2026 | 9.25 | 9.72 | 9.16 | 9.53 | 9.53 | -0.30% | 15,263 |
| Jun 16, 2026 | 9.15 | 9.57 | 8.96 | 9.56 | 9.56 | 4.42% | 160,106 |
| Jun 15, 2026 | 9.25 | 9.38 | 9.01 | 9.16 | 9.16 | 2.98% | 106,293 |
| Jun 12, 2026 | 8.95 | 9.29 | 7.38 | 8.89 | 8.89 | 0.11% | 48,503 |
| Jun 11, 2026 | 8.60 | 8.89 | 8.46 | 8.88 | 8.88 | 3.86% | 103,404 |
| Jun 10, 2026 | 8.75 | 8.84 | 8.50 | 8.55 | 8.55 | -0.29% | 39,870 |
| Jun 9, 2026 | 8.95 | 8.92 | 8.35 | 8.58 | 8.58 | -2.67% | 79,400 |
| Jun 8, 2026 | 10.20 | 9.69 | 8.80 | 8.81 | 8.81 | -7.65% | 85,628 |
| Jun 5, 2026 | 10.10 | 10.27 | 9.54 | 9.54 | 9.54 | -6.47% | 21,277 |
| Jun 4, 2026 | 10.20 | 10.58 | 10.04 | 10.20 | 10.20 | 1.24% | 142,197 |
| Jun 3, 2026 | 10.30 | 10.36 | 9.96 | 10.08 | 10.08 | -0.54% | 36,423 |