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

Curevac N.V. (NQ: CVAC )

2.525 +0.005 (+0.20%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 7.190 7.340 6.810 7.250 449,271 +0.27(+3.87%)
Nov 29, 2022 7.040 7.125 6.891 6.980 306,392 -0.04(-0.57%)
Nov 28, 2022 7.380 7.415 6.950 7.020 552,145 -0.45(-6.02%)
Nov 25, 2022 7.610 7.690 7.340 7.470 255,967 -0.16(-2.10%)
Nov 23, 2022 7.560 7.800 7.470 7.630 551,032 +0.02(+0.26%)
Nov 22, 2022 7.880 7.880 7.460 7.610 192,806 -0.34(-4.28%)
Nov 21, 2022 8.060 8.200 7.760 7.950 229,722 -0.21(-2.57%)
Nov 18, 2022 8.460 8.470 8.010 8.160 222,695 -0.34(-4.00%)
Nov 17, 2022 7.950 8.650 7.950 8.500 696,705 +0.33(+4.04%)
Nov 16, 2022 7.850 8.320 7.460 8.170 921,924 +0.10(+1.24%)
Nov 15, 2022 8.550 8.550 7.730 8.070 933,741 -0.20(-2.42%)
Nov 14, 2022 7.400 8.320 7.380 8.270 708,426 +0.92(+12.52%)
Nov 11, 2022 7.560 8.110 7.330 7.350 952,075 -0.01(-0.14%)
Nov 10, 2022 7.220 7.410 6.940 7.360 344,229 +0.36(+5.14%)
Nov 09, 2022 7.300 7.430 6.900 7.000 177,500 -0.31(-4.24%)
Nov 08, 2022 7.380 7.640 7.210 7.310 176,412 -0.03(-0.41%)
Nov 07, 2022 7.200 7.380 7.090 7.340 344,468 +0.17(+2.37%)
Nov 04, 2022 7.210 7.325 7.000 7.170 167,140 +0.19(+2.72%)
Nov 03, 2022 7.130 7.250 6.980 6.980 110,965 -0.20(-2.79%)
Nov 02, 2022 7.270 7.550 7.120 7.180 275,654 -0.08(-1.10%)
Nov 01, 2022 7.360 7.610 7.250 7.260 207,777 -0.02(-0.27%)
Oct 31, 2022 7.640 7.640 7.200 7.280 202,282 -0.32(-4.21%)
Oct 28, 2022 7.440 7.650 7.375 7.600 201,080 +0.09(+1.20%)
Oct 27, 2022 7.670 7.846 7.490 7.510 304,924 -0.09(-1.18%)
Oct 26, 2022 7.490 7.740 7.400 7.600 281,856 +0.12(+1.60%)
Oct 25, 2022 7.450 7.670 7.370 7.480 192,381 +0.04(+0.54%)
Oct 24, 2022 7.430 7.530 6.945 7.440 278,323 -0.05(-0.67%)
Oct 21, 2022 7.230 7.490 7.155 7.490 181,787 +0.28(+3.88%)
Oct 20, 2022 7.320 7.480 7.080 7.210 223,852 -0.12(-1.64%)
Oct 19, 2022 7.630 7.630 7.240 7.330 166,599 -0.35(-4.56%)
Oct 18, 2022 7.800 7.890 7.620 7.680 215,216 +0.00(+0.00%)
Oct 17, 2022 7.770 7.790 7.610 7.680 198,146 +0.16(+2.13%)
Oct 14, 2022 7.730 7.770 7.480 7.520 129,732 -0.15(-1.96%)
Oct 13, 2022 7.510 7.770 7.240 7.670 378,071 -0.05(-0.65%)
Oct 12, 2022 7.680 8.960 7.376 7.720 729,041 +0.21(+2.80%)
Oct 11, 2022 7.440 7.790 7.250 7.510 356,429 +0.00(+0.00%)
Oct 10, 2022 7.670 7.750 7.280 7.510 238,094 -0.18(-2.34%)
Oct 07, 2022 7.940 8.098 7.590 7.690 164,348 -0.35(-4.35%)
Oct 06, 2022 8.150 8.280 7.990 8.040 136,719 -0.18(-2.19%)
Oct 05, 2022 8.250 8.280 7.980 8.220 272,091 -0.16(-1.91%)
Oct 04, 2022 8.290 8.440 8.140 8.380 176,445 +0.44(+5.54%)
Oct 03, 2022 7.860 8.060 7.730 7.940 217,632 +0.06(+0.76%)
Sep 30, 2022 8.000 8.330 7.880 7.880 246,436 -0.16(-1.99%)
Sep 29, 2022 8.010 8.250 7.970 8.040 203,667 -0.18(-2.19%)
Sep 28, 2022 7.980 8.290 7.840 8.220 425,200 +0.29(+3.66%)
Sep 27, 2022 7.830 8.080 7.740 7.930 258,298 +0.22(+2.85%)
Sep 26, 2022 7.450 8.170 7.410 7.710 780,544 +0.23(+3.07%)
Sep 23, 2022 7.360 7.590 6.990 7.480 879,966 -0.07(-0.93%)
Sep 22, 2022 8.670 8.723 7.530 7.550 767,446 -1.24(-14.11%)
Sep 21, 2022 9.040 9.210 8.620 8.790 291,080 -0.21(-2.33%)
Sep 20, 2022 8.880 9.300 8.710 9.000 380,714 -0.07(-0.77%)
Sep 19, 2022 9.430 9.540 9.000 9.070 336,536 -0.50(-5.22%)
Sep 16, 2022 9.360 9.600 9.360 9.570 241,549 -0.07(-0.73%)
Sep 15, 2022 9.610 9.740 9.480 9.640 168,581 +0.03(+0.31%)
Sep 14, 2022 9.620 9.640 9.450 9.610 142,401 -0.01(-0.10%)
Sep 13, 2022 9.930 9.930 9.490 9.620 169,055 -0.49(-4.85%)
Sep 12, 2022 9.800 10.18 9.800 10.11 207,486 +0.43(+4.44%)
Sep 09, 2022 9.760 10.04 9.650 9.680 229,325 +0.00(+0.00%)
Sep 08, 2022 9.610 9.960 9.530 9.680 247,180 -0.10(-1.02%)
Sep 07, 2022 9.450 10.06 9.440 9.780 251,937 +0.29(+3.06%)
Sep 06, 2022 9.580 9.710 9.430 9.490 333,925 -0.21(-2.16%)
Sep 02, 2022 10.19 10.26 9.620 9.700 242,719 -0.33(-3.29%)
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.