Novavax, Inc. (LON:0A3S)
London · Delayed Price · Currency is GBP · Price in USD 9.72
+0.17 (1.78%)
At close: May 12, 2026
LON:0A3S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.62 | 9.69 | 9.29 | 9.45 | 9.45 | -2.78% | 13,375 |
| May 12, 2026 | 9.45 | 9.91 | 9.18 | 9.72 | 9.72 | 1.78% | 82,388 |
| May 11, 2026 | 10.30 | 10.70 | 9.42 | 9.55 | 9.55 | -9.31% | 298,439 |
| May 8, 2026 | 9.52 | 10.73 | 9.25 | 10.53 | 10.53 | 11.02% | 420,608 |
| May 7, 2026 | 9.56 | 10.16 | 9.16 | 9.49 | 9.49 | 1.76% | 239,409 |
| May 6, 2026 | 8.08 | 9.56 | 8.00 | 9.32 | 9.32 | 17.39% | 535,984 |
| May 5, 2026 | 8.12 | 8.14 | 7.83 | 7.94 | 7.94 | -1.00% | 68,313 |
| May 4, 2026 | 8.13 | 8.35 | 7.97 | 8.02 | 8.02 | 1.13% | 86,315 |
| May 1, 2026 | 7.93 | 8.06 | 7.85 | 7.93 | 7.93 | -2.10% | 74,754 |
| Apr 30, 2026 | 8.08 | 8.26 | 7.90 | 8.10 | 8.10 | 4.79% | 34,405 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.71 | 7.73 | 7.73 | -2.83% | 21,942 |
| Apr 28, 2026 | 8.12 | 8.16 | 7.84 | 7.96 | 7.96 | -1.06% | 24,365 |
| Apr 27, 2026 | 8.56 | 8.37 | 7.94 | 8.04 | 8.04 | -2.19% | 47,152 |
| Apr 24, 2026 | 8.31 | 8.38 | 8.08 | 8.22 | 8.22 | 1.29% | 17,819 |
| Apr 23, 2026 | 8.56 | 8.55 | 8.00 | 8.12 | 8.12 | -3.96% | 116,436 |
| Apr 22, 2026 | 8.45 | 8.70 | 8.41 | 8.45 | 8.45 | -0.82% | 26,610 |
| Apr 21, 2026 | 8.85 | 8.91 | 8.42 | 8.52 | 8.52 | -1.22% | 148,795 |
| Apr 20, 2026 | 8.75 | 8.83 | 8.61 | 8.63 | 8.63 | -1.77% | 19,340 |
| Apr 17, 2026 | 8.77 | 8.99 | 8.71 | 8.78 | 8.78 | 2.09% | 38,819 |
| Apr 16, 2026 | 8.68 | 8.80 | 8.49 | 8.60 | 8.60 | -0.92% | 167,652 |
| Apr 15, 2026 | 8.37 | 8.68 | 8.33 | 8.68 | 8.68 | 6.31% | 131,895 |
| Apr 14, 2026 | 8.25 | 8.31 | 8.15 | 8.17 | 8.17 | 0.18% | 42,697 |
| Apr 13, 2026 | 8.04 | 8.23 | 8.00 | 8.15 | 8.15 | -0.97% | 22,956 |
| Apr 10, 2026 | 8.56 | 8.62 | 8.19 | 8.23 | 8.23 | -3.29% | 15,275 |
| Apr 9, 2026 | 8.46 | 8.65 | 8.34 | 8.51 | 8.51 | 2.53% | 22,315 |
| Apr 8, 2026 | 8.36 | 8.73 | 8.24 | 8.30 | 8.30 | 6.27% | 39,856 |
| Apr 7, 2026 | 7.81 | 8.01 | 7.72 | 7.81 | 7.81 | 2.64% | 106,523 |
| Apr 2, 2026 | 7.93 | 8.03 | 7.50 | 7.61 | 7.61 | -6.06% | 66,125 |
| Apr 1, 2026 | 8.30 | 8.34 | 8.09 | 8.10 | 8.10 | 0.14% | 94,027 |
| Mar 31, 2026 | 8.20 | 8.42 | 7.72 | 8.09 | 8.09 | 0.86% | 86,737 |
| Mar 30, 2026 | 8.53 | 8.68 | 7.95 | 8.02 | 8.02 | -6.25% | 76,305 |
| 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 |