Skip to main content

Curevac N.V. (NQ: CVAC )

3.065 +0.015 (+0.49%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.03 11.03 10.36 10.42 989,004 -0.46(-4.23%)
Jun 29, 2023 11.28 11.35 10.83 10.88 480,863 -0.33(-2.94%)
Jun 28, 2023 10.90 11.49 10.62 11.21 694,425 +0.26(+2.37%)
Jun 27, 2023 11.66 11.73 9.850 10.95 1,961,549 -0.65(-5.60%)
Jun 26, 2023 12.11 12.27 11.57 11.60 1,269,274 -0.65(-5.31%)
Jun 23, 2023 11.24 12.36 11.02 12.25 2,433,695 +0.82(+7.17%)
Jun 22, 2023 11.53 11.82 11.35 11.43 588,802 -0.27(-2.31%)
Jun 21, 2023 11.35 11.84 11.22 11.70 932,611 +0.23(+2.01%)
Jun 20, 2023 10.23 12.09 10.23 11.47 4,591,106 +1.23(+12.01%)
Jun 16, 2023 9.940 10.64 9.940 10.24 1,344,547 +0.30(+3.02%)
Jun 15, 2023 10.11 10.26 9.870 9.940 250,953 -0.23(-2.26%)
Jun 14, 2023 10.33 10.39 10.05 10.17 381,624 -0.11(-1.07%)
Jun 13, 2023 9.780 10.46 9.780 10.28 601,298 +0.55(+5.65%)
Jun 12, 2023 9.750 9.990 9.430 9.730 641,008 +0.02(+0.21%)
Jun 09, 2023 10.53 10.66 9.670 9.710 497,592 -0.79(-7.52%)
Jun 08, 2023 10.00 10.57 10.00 10.50 392,526 +0.58(+5.85%)
Jun 07, 2023 9.840 10.01 9.690 9.920 293,480 +0.02(+0.20%)
Jun 06, 2023 9.440 10.01 9.410 9.900 394,698 +0.44(+4.65%)
Jun 05, 2023 9.360 9.760 9.200 9.460 302,029 +0.10(+1.07%)
Jun 02, 2023 9.330 9.420 9.140 9.360 305,197 +0.25(+2.74%)
Jun 01, 2023 9.450 9.560 8.851 9.110 432,581 -0.54(-5.60%)
May 31, 2023 8.880 9.990 8.880 9.650 829,229 +0.78(+8.79%)
May 30, 2023 9.150 9.300 8.450 8.870 611,100 -0.28(-3.06%)
May 26, 2023 9.470 9.490 9.060 9.150 373,244 -0.28(-2.97%)
May 25, 2023 9.930 9.930 9.120 9.430 429,744 -0.39(-3.97%)
May 24, 2023 10.53 10.55 9.410 9.820 745,904 -0.64(-6.12%)
May 23, 2023 9.970 11.00 9.950 10.46 1,825,847 +0.79(+8.17%)
May 22, 2023 9.340 10.14 9.270 9.670 827,718 +0.61(+6.73%)
May 19, 2023 8.840 9.241 8.660 9.060 405,082 +0.30(+3.42%)
May 18, 2023 9.000 9.220 8.550 8.760 537,690 -0.34(-3.74%)
May 17, 2023 8.940 9.210 8.690 9.100 447,537 +0.27(+3.06%)
May 16, 2023 8.860 9.200 8.770 8.830 463,669 -0.08(-0.90%)
May 15, 2023 8.390 8.932 8.360 8.910 832,339 +0.55(+6.58%)
May 12, 2023 8.750 8.800 8.340 8.360 445,859 -0.32(-3.69%)
May 11, 2023 8.630 8.760 8.430 8.680 794,065 -0.01(-0.12%)
May 10, 2023 9.180 9.180 8.340 8.690 1,046,057 -0.41(-4.51%)
May 09, 2023 8.290 9.240 8.290 9.100 579,915 +0.65(+7.69%)
May 08, 2023 8.240 8.650 8.140 8.450 509,198 +0.21(+2.55%)
May 05, 2023 7.510 8.350 7.470 8.240 867,767 +0.83(+11.20%)
May 04, 2023 7.000 7.470 6.850 7.410 386,008 +0.44(+6.31%)
May 03, 2023 6.690 7.000 6.641 6.970 480,471 +0.28(+4.19%)
May 02, 2023 7.020 7.140 6.585 6.690 363,338 -0.31(-4.43%)
May 01, 2023 7.320 7.380 7.000 7.000 363,073 -0.37(-5.02%)
Apr 28, 2023 7.310 7.400 7.280 7.370 613,302 +0.05(+0.68%)
Apr 27, 2023 7.290 7.430 7.280 7.320 452,119 +0.05(+0.69%)
Apr 26, 2023 7.150 7.320 7.127 7.270 595,348 +0.02(+0.28%)
Apr 25, 2023 7.580 7.750 7.010 7.250 598,271 -0.43(-5.60%)
Apr 24, 2023 7.980 8.030 7.520 7.680 443,802 -0.32(-4.00%)
Apr 21, 2023 7.965 8.045 7.839 8.000 259,356 +0.06(+0.76%)
Apr 20, 2023 7.970 8.140 7.925 7.940 305,444 -0.13(-1.61%)
Apr 19, 2023 7.850 8.070 7.840 8.070 353,558 +0.12(+1.51%)
Apr 18, 2023 7.950 8.040 7.650 7.950 327,534 +0.01(+0.13%)
Apr 17, 2023 7.820 8.200 7.820 7.940 347,259 +0.15(+1.93%)
Apr 14, 2023 7.920 8.130 7.660 7.790 227,150 -0.11(-1.39%)
Apr 13, 2023 7.520 7.930 7.510 7.900 357,895 +0.43(+5.76%)
Apr 12, 2023 7.650 7.700 7.380 7.470 312,003 -0.12(-1.58%)
Apr 11, 2023 7.360 7.640 7.270 7.590 440,417 +0.21(+2.85%)
Apr 10, 2023 7.160 7.425 7.070 7.380 326,668 +0.12(+1.65%)
Apr 06, 2023 6.910 7.320 6.870 7.260 346,789 +0.40(+5.83%)
Apr 05, 2023 6.810 7.040 6.780 6.860 259,071 +0.02(+0.22%)
Apr 04, 2023 7.090 7.270 6.840 6.845 470,950 -0.27(-3.73%)
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.