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 (%)
Feb 28, 2023 8.530 8.670 8.510 8.640 338,388 +0.08(+0.93%)
Feb 27, 2023 8.600 8.660 8.500 8.560 437,702 +0.01(+0.12%)
Feb 24, 2023 8.550 8.680 8.520 8.550 641,450 -0.11(-1.27%)
Feb 23, 2023 8.770 8.770 8.580 8.660 1,917,057 -0.09(-1.03%)
Feb 22, 2023 8.670 8.840 8.643 8.750 607,715 -0.03(-0.34%)
Feb 21, 2023 8.850 8.890 8.730 8.780 831,090 -0.13(-1.46%)
Feb 17, 2023 8.850 8.940 8.739 8.910 732,258 +0.03(+0.34%)
Feb 16, 2023 8.840 9.110 8.820 8.880 596,029 +0.02(+0.23%)
Feb 15, 2023 9.090 9.090 8.830 8.860 1,064,042 -0.15(-1.66%)
Feb 14, 2023 8.850 9.035 8.790 9.010 1,455,525 +0.11(+1.24%)
Feb 13, 2023 8.930 9.105 8.840 8.900 1,436,185 -0.00(-0.06%)
Feb 10, 2023 8.760 9.130 8.740 8.905 631,236 +0.06(+0.74%)
Feb 09, 2023 9.240 9.320 8.780 8.840 2,285,361 -0.31(-3.39%)
Feb 08, 2023 9.390 9.450 9.100 9.150 6,509,917 -0.23(-2.45%)
Feb 07, 2023 9.880 9.990 8.755 9.380 3,474,511 -1.20(-11.34%)
Feb 06, 2023 10.92 11.15 10.57 10.58 475,895 -0.48(-4.34%)
Feb 03, 2023 11.47 11.83 11.01 11.06 537,147 -0.62(-5.31%)
Feb 02, 2023 11.44 11.91 11.42 11.68 612,840 -0.11(-0.93%)
Feb 01, 2023 10.82 11.79 10.73 11.79 960,648 +1.05(+9.78%)
Jan 31, 2023 11.38 11.75 10.65 10.74 909,637 -0.84(-7.25%)
Jan 30, 2023 12.00 12.48 11.52 11.58 1,529,541 +0.19(+1.67%)
Jan 27, 2023 11.22 11.62 11.18 11.39 772,368 +0.14(+1.24%)
Jan 26, 2023 11.22 11.39 10.85 11.25 761,571 +0.16(+1.44%)
Jan 25, 2023 10.03 11.25 9.990 11.09 849,510 +0.86(+8.41%)
Jan 24, 2023 10.08 10.49 10.08 10.23 513,833 -0.07(-0.68%)
Jan 23, 2023 10.48 10.48 9.830 10.30 972,267 -0.16(-1.53%)
Jan 20, 2023 10.56 10.74 10.21 10.46 1,647,830 +0.11(+1.06%)
Jan 19, 2023 10.40 10.69 9.600 10.35 5,263,209 +0.87(+9.18%)
Jan 18, 2023 9.420 9.629 9.300 9.480 734,346 -0.30(-3.07%)
Jan 17, 2023 10.04 10.09 9.460 9.780 1,044,922 -0.46(-4.49%)
Jan 13, 2023 10.65 10.81 9.945 10.24 1,393,417 -0.46(-4.30%)
Jan 12, 2023 11.26 11.35 10.31 10.70 2,262,155 -1.80(-14.40%)
Jan 11, 2023 12.68 12.79 11.04 12.50 3,437,021 +0.01(+0.08%)
Jan 10, 2023 11.89 12.60 11.10 12.49 5,602,547 +2.13(+20.56%)
Jan 09, 2023 10.11 11.14 9.830 10.36 6,758,465 +2.10(+25.42%)
Jan 06, 2023 7.190 8.300 6.860 8.260 2,860,556 +1.88(+29.47%)
Jan 05, 2023 6.540 6.550 6.250 6.380 216,080 -0.20(-3.04%)
Jan 04, 2023 6.420 6.620 6.350 6.580 249,114 +0.20(+3.13%)
Jan 03, 2023 6.310 6.640 6.200 6.380 473,626 +0.35(+5.80%)
Dec 30, 2022 5.990 6.250 5.835 6.030 497,930 -0.11(-1.79%)
Dec 29, 2022 5.880 6.390 5.830 6.140 336,110 +0.39(+6.88%)
Dec 28, 2022 5.740 5.905 5.700 5.745 303,370 -0.00(-0.09%)
Dec 27, 2022 6.270 6.300 5.630 5.750 508,068 -0.54(-8.59%)
Dec 23, 2022 6.450 6.560 6.270 6.290 296,900 -0.24(-3.68%)
Dec 22, 2022 6.570 6.670 6.390 6.530 236,264 -0.15(-2.25%)
Dec 21, 2022 6.450 6.770 6.450 6.680 261,456 +0.23(+3.57%)
Dec 20, 2022 6.580 6.830 6.380 6.450 353,234 -0.15(-2.27%)
Dec 19, 2022 6.810 6.990 6.580 6.600 387,429 -0.21(-3.08%)
Dec 16, 2022 6.750 6.930 6.520 6.810 1,065,479 +0.04(+0.59%)
Dec 15, 2022 7.070 7.170 6.745 6.770 700,394 -0.40(-5.58%)
Dec 14, 2022 8.180 8.180 7.050 7.170 1,862,111 -0.91(-11.26%)
Dec 13, 2022 8.000 8.370 8.000 8.080 2,411,939 +0.34(+4.39%)
Dec 12, 2022 7.910 7.970 7.470 7.740 250,959 -0.24(-3.01%)
Dec 09, 2022 8.050 8.250 7.930 7.980 246,167 -0.12(-1.48%)
Dec 08, 2022 7.570 8.160 7.550 8.100 520,933 +0.52(+6.86%)
Dec 07, 2022 7.340 7.610 7.310 7.580 260,687 +0.12(+1.61%)
Dec 06, 2022 7.530 7.545 7.320 7.460 271,636 -0.14(-1.84%)
Dec 05, 2022 7.630 7.730 7.530 7.600 331,662 -0.10(-1.30%)
Dec 02, 2022 7.530 7.790 7.470 7.700 353,151 +0.03(+0.39%)
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.