Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 10.61
+0.09 (0.86%)
At close: Sep 25, 2026
LON:0A3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.50 | 10.85 | 10.30 | 10.52 | 10.52 | -0.66% | 72,697 |
| Sep 23, 2026 | 10.80 | 11.00 | 10.58 | 10.59 | 10.59 | -2.93% | 59,354 |
| Sep 22, 2026 | 10.30 | 11.09 | 10.28 | 10.91 | 10.91 | 2.83% | 143,630 |
| Sep 21, 2026 | 10.10 | 10.66 | 10.01 | 10.61 | 10.61 | 5.26% | 82,062 |
| Sep 18, 2026 | 10.00 | 10.15 | 9.77 | 10.08 | 10.08 | -2.14% | 32,725 |
| Sep 17, 2026 | 9.25 | 10.36 | 9.31 | 10.30 | 10.30 | 10.99% | 122,215 |
| Sep 16, 2026 | 9.15 | 9.38 | 9.21 | 9.28 | 9.28 | -0.32% | 7,295 |
| Sep 15, 2026 | 9.55 | 9.65 | 9.17 | 9.31 | 9.31 | -2.00% | 45,194 |
| Sep 14, 2026 | 9.35 | 9.58 | 9.15 | 9.50 | 9.50 | -2.06% | 57,870 |
| Sep 11, 2026 | 9.15 | 9.86 | 9.12 | 9.70 | 9.70 | 5.09% | 121,668 |
| Sep 10, 2026 | 9.75 | 9.91 | 9.12 | 9.23 | 9.23 | -6.86% | 86,838 |
| Sep 9, 2026 | 10.20 | 10.26 | 9.74 | 9.91 | 9.91 | -3.32% | 169,992 |
| Sep 8, 2026 | 10.10 | 10.37 | 9.78 | 10.25 | 10.25 | 0.49% | 153,875 |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.03% | - |
| Sep 4, 2026 | 10.20 | 10.75 | 10.07 | 10.20 | 10.20 | 1.16% | 119,323 |
| Sep 3, 2026 | 10.30 | 10.49 | 9.90 | 10.08 | 10.08 | -1.08% | 158,309 |
| Sep 2, 2026 | 10.00 | 10.73 | 10.00 | 10.19 | 10.19 | 2.31% | 185,743 |
| Sep 1, 2026 | 9.35 | 10.20 | 9.15 | 9.96 | 9.96 | 5.23% | 262,212 |
| Aug 31, 2026 | 9.25 | 9.98 | 9.09 | 9.47 | 9.47 | 3.44% | 199,872 |
| Aug 28, 2026 | 9.15 | 9.26 | 8.92 | 9.15 | 9.15 | 0.11% | 70,221 |
| Aug 27, 2026 | 9.15 | 9.24 | 8.93 | 9.14 | 9.14 | - | 36,194 |
| Aug 26, 2026 | 9.45 | 9.50 | 9.14 | 9.14 | 9.14 | -2.77% | 135,410 |
| Aug 25, 2026 | 8.85 | 9.57 | 8.81 | 9.40 | 9.40 | 7.43% | 213,846 |
| Aug 24, 2026 | 8.95 | 9.00 | 8.27 | 8.75 | 8.75 | -0.74% | 182,930 |
| Aug 21, 2026 | 8.40 | 9.19 | 8.40 | 8.82 | 8.82 | 6.78% | 183,655 |
| Aug 20, 2026 | 8.85 | 9.17 | 8.03 | 8.26 | 8.26 | -3.73% | 193,178 |
| Aug 19, 2026 | 7.90 | 8.80 | 7.95 | 8.58 | 8.58 | 8.54% | 279,687 |
| Aug 18, 2026 | 8.00 | 8.10 | 7.84 | 7.90 | 7.90 | -1.86% | 9,854 |
| Aug 17, 2026 | 8.00 | 8.15 | 7.99 | 8.05 | 8.05 | 1.51% | 15,254 |
| Aug 14, 2026 | 8.20 | 8.30 | 7.92 | 7.93 | 7.93 | -2.58% | 23,358 |
| Aug 13, 2026 | 7.90 | 8.23 | 7.94 | 8.14 | 8.14 | 2.76% | 18,234 |
| Aug 12, 2026 | 7.90 | 8.00 | 7.88 | 7.92 | 7.92 | 1.30% | 6,976 |
| 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 |