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 -0.130 (-5.06%)
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 (%)
Mar 31, 2023 6.730 7.010 6.730 6.970 584,135 +0.30(+4.50%)
Mar 30, 2023 6.800 6.990 6.660 6.670 398,961 -0.03(-0.45%)
Mar 29, 2023 6.450 6.725 6.450 6.700 238,680 +0.28(+4.28%)
Mar 28, 2023 6.650 6.650 6.320 6.425 356,917 -0.27(-3.96%)
Mar 27, 2023 6.530 6.740 6.530 6.690 401,638 +0.25(+3.88%)
Mar 24, 2023 6.490 6.580 6.330 6.440 570,292 -0.09(-1.38%)
Mar 23, 2023 6.660 6.840 6.440 6.530 447,433 +0.03(+0.46%)
Mar 22, 2023 6.930 6.930 6.490 6.500 748,343 -0.43(-6.20%)
Mar 21, 2023 6.830 6.980 6.810 6.930 438,030 +0.07(+1.02%)
Mar 20, 2023 6.950 7.010 6.730 6.860 316,111 -0.17(-2.42%)
Mar 17, 2023 6.890 7.030 6.730 7.030 711,141 +0.07(+1.01%)
Mar 16, 2023 6.900 6.990 6.800 6.960 554,083 -0.04(-0.57%)
Mar 15, 2023 6.940 7.090 6.880 7.000 669,088 -0.25(-3.45%)
Mar 14, 2023 7.220 7.260 7.020 7.250 505,821 +0.24(+3.42%)
Mar 13, 2023 6.720 7.050 6.640 7.010 484,395 +0.23(+3.39%)
Mar 10, 2023 7.020 7.050 6.620 6.780 995,849 +0.04(+0.59%)
Mar 09, 2023 7.260 7.320 6.675 6.740 855,675 -0.58(-7.92%)
Mar 08, 2023 7.420 7.470 7.185 7.320 593,935 -0.09(-1.21%)
Mar 07, 2023 7.670 7.700 7.400 7.410 532,400 -0.28(-3.64%)
Mar 06, 2023 8.180 8.250 7.610 7.690 676,793 -0.49(-5.99%)
Mar 03, 2023 7.860 8.190 7.810 8.180 514,151 +0.34(+4.34%)
Mar 02, 2023 8.100 8.140 7.800 7.840 488,486 -0.29(-3.57%)
Mar 01, 2023 8.560 8.740 8.120 8.130 1,083,671 -0.51(-5.90%)
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 5,262,855 +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 5,602,413 +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%)
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.