Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curevac N.V. (NQ: CVAC )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.290 4.331 4.150 4.210 652,505 -0.07(-1.64%)
Dec 28, 2023 4.240 4.359 4.200 4.280 797,419 +0.04(+0.94%)
Dec 27, 2023 4.140 4.280 4.100 4.240 1,429,908 +0.16(+3.92%)
Dec 26, 2023 4.110 4.190 4.020 4.080 963,633 +0.02(+0.49%)
Dec 22, 2023 4.090 4.230 4.030 4.060 2,032,629 -0.03(-0.73%)
Dec 21, 2023 4.190 4.190 3.990 4.090 2,896,292 +0.13(+3.28%)
Dec 20, 2023 4.260 4.300 3.940 3.960 5,484,671 -0.14(-3.41%)
Dec 19, 2023 3.610 4.680 3.410 4.100 16,550,952 -1.72(-29.55%)
Dec 18, 2023 6.130 6.240 5.685 5.820 765,052 -0.30(-4.90%)
Dec 15, 2023 5.810 6.300 5.810 6.120 2,172,695 +0.34(+5.88%)
Dec 14, 2023 5.410 5.930 5.410 5.780 2,183,167 +0.49(+9.26%)
Dec 13, 2023 5.310 5.410 5.040 5.290 1,021,004 -0.02(-0.38%)
Dec 12, 2023 5.230 5.410 5.190 5.310 1,576,645 +0.08(+1.53%)
Dec 11, 2023 5.440 5.460 5.220 5.230 659,058 -0.25(-4.56%)
Dec 08, 2023 5.520 5.620 5.450 5.480 887,800 -0.06(-1.08%)
Dec 07, 2023 5.490 5.570 5.485 5.540 595,546 +0.07(+1.28%)
Dec 06, 2023 5.480 5.600 5.410 5.470 499,941 +0.05(+0.92%)
Dec 05, 2023 5.600 5.730 5.410 5.420 691,403 -0.14(-2.52%)
Dec 04, 2023 5.480 5.569 5.390 5.560 434,844 +0.06(+1.09%)
Dec 01, 2023 5.370 5.550 5.350 5.500 375,462 +0.10(+1.85%)
Nov 30, 2023 5.400 5.520 5.360 5.400 347,250 +0.02(+0.37%)
Nov 29, 2023 5.530 5.580 5.330 5.380 555,798 -0.12(-2.18%)
Nov 28, 2023 5.500 5.556 5.370 5.500 309,028 +0.01(+0.18%)
Nov 27, 2023 5.530 5.530 5.370 5.490 212,102 -0.02(-0.36%)
Nov 24, 2023 5.470 5.580 5.460 5.510 152,881 +0.06(+1.10%)
Nov 22, 2023 5.520 5.520 5.411 5.450 113,288 -0.04(-0.73%)
Nov 21, 2023 5.570 5.570 5.410 5.490 117,322 -0.08(-1.44%)
Nov 20, 2023 5.660 5.710 5.462 5.570 205,042 -0.02(-0.36%)
Nov 17, 2023 5.500 5.610 5.460 5.590 411,639 +0.11(+2.01%)
Nov 16, 2023 5.470 5.660 5.390 5.480 232,716 -0.05(-0.90%)
Nov 15, 2023 5.670 5.800 5.470 5.530 404,149 -0.13(-2.30%)
Nov 14, 2023 5.700 5.960 5.390 5.660 922,980 +0.15(+2.72%)
Nov 13, 2023 5.410 5.520 5.200 5.510 255,227 +0.10(+1.85%)
Nov 10, 2023 5.440 5.440 5.200 5.410 279,078 -0.04(-0.73%)
Nov 09, 2023 5.590 5.600 5.365 5.450 269,669 -0.03(-0.55%)
Nov 08, 2023 5.560 5.620 5.370 5.480 261,940 -0.03(-0.54%)
Nov 07, 2023 5.460 5.610 5.380 5.510 523,591 +0.03(+0.55%)
Nov 06, 2023 5.800 5.872 5.390 5.480 526,656 -0.07(-1.26%)
Nov 03, 2023 5.490 5.750 5.470 5.550 976,342 +0.23(+4.32%)
Nov 02, 2023 5.300 5.434 5.280 5.320 339,661 +0.08(+1.53%)
Nov 01, 2023 5.310 5.520 5.240 5.240 462,420 -0.06(-1.13%)
Oct 31, 2023 5.100 5.410 5.100 5.300 475,553 +0.17(+3.31%)
Oct 30, 2023 5.230 5.360 4.950 5.130 601,286 -0.02(-0.39%)
Oct 27, 2023 5.440 5.570 5.090 5.150 377,455 -0.26(-4.81%)
Oct 26, 2023 5.500 5.570 5.410 5.410 144,345 -0.12(-2.17%)
Oct 25, 2023 5.640 5.680 5.480 5.530 392,842 -0.16(-2.81%)
Oct 24, 2023 5.530 5.745 5.520 5.690 434,931 +0.22(+4.02%)
Oct 23, 2023 5.200 5.550 5.145 5.470 463,122 +0.23(+4.39%)
Oct 20, 2023 5.400 5.470 5.130 5.240 526,571 -0.18(-3.32%)
Oct 19, 2023 5.500 5.540 5.320 5.420 405,242 -0.12(-2.17%)
Oct 18, 2023 5.710 5.789 5.500 5.540 384,496 -0.26(-4.48%)
Oct 17, 2023 5.730 5.890 5.690 5.800 304,913 +0.01(+0.17%)
Oct 16, 2023 5.910 5.900 5.730 5.790 383,812 -0.14(-2.36%)
Oct 13, 2023 5.840 5.990 5.730 5.930 289,807 +0.06(+1.02%)
Oct 12, 2023 6.190 6.249 5.815 5.870 553,032 -0.23(-3.77%)
Oct 11, 2023 6.200 6.340 6.020 6.100 379,827 -0.15(-2.40%)
Oct 10, 2023 6.160 6.320 6.100 6.250 347,529 +0.12(+1.96%)
Oct 09, 2023 6.230 6.310 6.020 6.130 327,876 -0.22(-3.46%)
Oct 06, 2023 6.230 6.440 6.190 6.350 701,653 +0.17(+2.75%)
Oct 05, 2023 6.260 6.290 6.050 6.180 411,563 -0.01(-0.16%)
Oct 04, 2023 6.380 6.380 6.165 6.190 409,368 -0.11(-1.75%)
Oct 03, 2023 6.370 6.420 6.110 6.300 1,057,134 -0.11(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.