Skip to main content

Curevac N.V. (NQ: CVAC )

3.030 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 6.800 6.930 6.350 6.410 1,860,016 -0.42(-6.15%)
Sep 29, 2023 6.700 6.960 6.520 6.830 1,165,221 +0.33(+5.08%)
Sep 28, 2023 7.290 7.435 5.470 6.500 3,653,779 -0.61(-8.58%)
Sep 27, 2023 7.420 7.440 7.000 7.110 241,172 -0.25(-3.40%)
Sep 26, 2023 7.420 7.660 7.330 7.360 333,439 -0.06(-0.81%)
Sep 25, 2023 7.430 7.470 7.370 7.420 301,315 -0.07(-0.93%)
Sep 22, 2023 7.440 7.700 7.400 7.490 363,835 +0.08(+1.08%)
Sep 21, 2023 7.400 7.480 7.230 7.410 432,999 -0.10(-1.33%)
Sep 20, 2023 7.820 7.960 7.480 7.510 256,659 -0.22(-2.85%)
Sep 19, 2023 8.000 8.040 7.670 7.730 280,207 -0.03(-0.39%)
Sep 18, 2023 8.040 8.040 7.710 7.760 266,500 -0.25(-3.12%)
Sep 15, 2023 8.120 8.250 7.980 8.010 404,173 -0.11(-1.35%)
Sep 14, 2023 8.010 8.200 7.950 8.120 147,243 +0.12(+1.50%)
Sep 13, 2023 8.160 8.330 7.880 8.000 215,939 -0.12(-1.48%)
Sep 12, 2023 8.440 8.492 8.090 8.120 311,753 -0.36(-4.25%)
Sep 11, 2023 8.860 8.930 8.470 8.480 212,522 -0.34(-3.85%)
Sep 08, 2023 8.750 8.880 8.660 8.820 150,480 +0.05(+0.57%)
Sep 07, 2023 8.840 8.840 8.640 8.770 130,318 -0.12(-1.35%)
Sep 06, 2023 8.850 8.980 8.640 8.890 146,163 -0.05(-0.56%)
Sep 05, 2023 8.990 9.040 8.620 8.940 240,558 -0.15(-1.65%)
Sep 01, 2023 8.990 9.170 8.870 9.090 267,246 +0.16(+1.79%)
Aug 31, 2023 8.980 9.215 8.860 8.930 157,299 -0.03(-0.33%)
Aug 30, 2023 8.990 9.100 8.810 8.960 286,040 -0.03(-0.33%)
Aug 29, 2023 8.940 9.090 8.800 8.990 193,719 +0.06(+0.67%)
Aug 28, 2023 8.880 9.102 8.880 8.930 146,231 +0.13(+1.48%)
Aug 25, 2023 8.820 8.930 8.660 8.800 157,175 +0.01(+0.11%)
Aug 24, 2023 9.150 9.195 8.790 8.790 210,584 -0.33(-3.62%)
Aug 23, 2023 9.180 9.560 9.120 9.120 335,045 +0.00(+0.00%)
Aug 22, 2023 8.910 9.190 8.870 9.120 539,008 +0.23(+2.59%)
Aug 21, 2023 8.950 8.990 8.550 8.890 345,016 -0.02(-0.22%)
Aug 18, 2023 8.500 9.030 8.500 8.910 364,140 +0.26(+3.01%)
Aug 17, 2023 9.080 9.590 8.420 8.650 747,898 -0.76(-8.08%)
Aug 16, 2023 9.140 10.14 9.140 9.410 1,202,767 +0.16(+1.73%)
Aug 15, 2023 9.080 9.270 8.850 9.250 179,479 +0.10(+1.09%)
Aug 14, 2023 8.870 9.270 8.670 9.150 349,066 +0.16(+1.78%)
Aug 11, 2023 8.850 9.150 8.749 8.990 232,857 +0.09(+1.01%)
Aug 10, 2023 8.820 8.970 8.710 8.900 160,740 +0.11(+1.25%)
Aug 09, 2023 8.520 9.020 8.500 8.790 377,557 +0.29(+3.41%)
Aug 08, 2023 8.390 8.540 8.150 8.500 254,416 +0.12(+1.43%)
Aug 07, 2023 8.750 8.840 8.273 8.380 351,433 -0.48(-5.42%)
Aug 04, 2023 8.970 9.090 8.690 8.860 333,994 -0.08(-0.89%)
Aug 03, 2023 8.750 9.010 8.690 8.940 234,938 +0.12(+1.36%)
Aug 02, 2023 8.950 8.990 8.660 8.820 129,374 -0.27(-2.97%)
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.