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

Curevac N.V. (NQ: CVAC )

3.085 +0.315 (+11.37%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 3, 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, 2021 90.17 92.88 90.15 91.46 486,847 +2.70(+3.04%)
Mar 30, 2021 84.50 88.78 83.58 88.76 503,847 +2.17(+2.51%)
Mar 29, 2021 87.22 87.99 84.69 86.59 523,617 +0.50(+0.58%)
Mar 26, 2021 87.82 87.82 82.56 86.09 754,300 +1.37(+1.62%)
Mar 25, 2021 85.10 86.90 81.80 84.72 773,219 +1.07(+1.28%)
Mar 24, 2021 89.13 90.20 83.65 83.65 646,106 -4.65(-5.27%)
Mar 23, 2021 94.00 94.93 88.02 88.30 709,911 -5.99(-6.35%)
Mar 22, 2021 95.49 96.88 93.65 94.29 2,078,925 -1.35(-1.41%)
Mar 19, 2021 90.11 96.11 90.00 95.64 1,291,600 +6.12(+6.84%)
Mar 18, 2021 90.80 92.90 88.51 89.52 695,908 -4.77(-5.06%)
Mar 17, 2021 91.08 94.32 88.23 94.29 768,491 +0.68(+0.73%)
Mar 16, 2021 94.00 94.09 91.65 93.61 1,001,290 +3.75(+4.17%)
Mar 15, 2021 88.88 90.30 86.64 89.86 889,221 +2.07(+2.36%)
Mar 12, 2021 84.40 88.26 83.03 87.79 668,100 +1.19(+1.37%)
Mar 11, 2021 86.61 89.90 83.01 86.60 1,184,386 +0.92(+1.07%)
Mar 10, 2021 88.94 91.24 83.23 85.68 863,775 +0.88(+1.04%)
Mar 09, 2021 81.01 85.90 81.01 84.80 714,366 +5.01(+6.28%)
Mar 08, 2021 81.34 85.35 79.02 79.79 964,221 -2.90(-3.51%)
Mar 05, 2021 83.00 83.38 76.64 82.69 1,272,800 +1.36(+1.67%)
Mar 04, 2021 87.01 87.20 79.60 81.33 1,309,257 -2.23(-2.67%)
Mar 03, 2021 93.27 93.47 82.94 83.56 1,137,090 -9.28(-10.00%)
Mar 02, 2021 95.91 96.73 91.55 92.84 598,574 -3.34(-3.47%)
Mar 01, 2021 95.48 97.00 94.98 96.18 741,567 +1.88(+1.99%)
Feb 26, 2021 94.78 96.71 92.01 94.30 515,100 +1.33(+1.43%)
Feb 25, 2021 99.83 100.20 91.13 92.97 1,175,606 -5.20(-5.30%)
Feb 24, 2021 102.20 103.41 98.11 98.17 839,168 -1.93(-1.93%)
Feb 23, 2021 99.19 101.41 92.02 100.10 745,561 -2.85(-2.77%)
Feb 22, 2021 104.85 106.24 102.35 102.95 744,885 -1.30(-1.25%)
Feb 19, 2021 109.10 110.12 103.60 104.25 968,300 -2.01(-1.89%)
Feb 18, 2021 110.42 110.62 102.20 106.26 685,653 -3.74(-3.40%)
Feb 17, 2021 111.12 111.75 105.51 110.00 846,814 -3.00(-2.65%)
Feb 16, 2021 118.54 119.21 111.08 113.00 1,226,129 -3.96(-3.39%)
Feb 12, 2021 119.68 120.99 114.75 116.96 841,900 +2.38(+2.08%)
Feb 11, 2021 117.20 117.92 112.04 114.58 618,971 -1.40(-1.21%)
Feb 10, 2021 121.63 122.00 115.00 115.98 803,808 +1.65(+1.44%)
Feb 09, 2021 117.20 121.00 109.73 114.33 1,501,124 -11.96(-9.47%)
Feb 08, 2021 127.17 133.00 123.50 126.29 1,379,605 +5.86(+4.87%)
Feb 05, 2021 115.99 120.72 115.10 120.43 1,043,600 +10.44(+9.49%)
Feb 04, 2021 108.66 113.10 107.11 109.99 1,069,479 +4.74(+4.50%)
Feb 03, 2021 105.54 108.45 102.00 105.25 1,322,350 +6.55(+6.64%)
Feb 02, 2021 99.50 100.38 96.00 98.70 842,003 +4.15(+4.39%)
Feb 01, 2021 99.25 101.50 93.75 94.55 1,817,847 +5.26(+5.89%)
Jan 29, 2021 92.00 92.00 86.65 89.29 1,580,600 +4.76(+5.63%)
Jan 28, 2021 84.89 88.47 84.00 84.53 3,012,188 -9.96(-10.54%)
Jan 27, 2021 94.01 101.37 92.88 94.49 613,743 -4.24(-4.29%)
Jan 26, 2021 102.00 104.00 98.50 98.73 476,716 -5.77(-5.52%)
Jan 25, 2021 103.93 105.88 101.00 104.50 335,947 +1.81(+1.76%)
Jan 22, 2021 100.05 103.25 99.82 102.69 230,400 +1.62(+1.60%)
Jan 21, 2021 102.00 103.17 98.60 101.07 281,493 +0.02(+0.02%)
Jan 20, 2021 103.40 104.17 98.98 101.05 339,255 -2.18(-2.11%)
Jan 19, 2021 101.00 106.72 100.50 103.23 403,196 +2.88(+2.87%)
Jan 15, 2021 100.45 103.60 98.27 100.35 402,000 -0.24(-0.24%)
Jan 14, 2021 99.48 101.79 98.48 100.59 256,823 +2.34(+2.38%)
Jan 13, 2021 99.29 100.98 96.75 98.25 262,104 -3.55(-3.49%)
Jan 12, 2021 103.95 104.50 97.65 101.80 341,953 -1.45(-1.40%)
Jan 11, 2021 103.41 103.84 99.00 103.25 417,798 -4.37(-4.06%)
Jan 08, 2021 107.71 109.17 102.02 107.62 656,300 +6.43(+6.35%)
Jan 07, 2021 102.00 104.30 96.12 101.19 1,361,678 +14.34(+16.51%)
Jan 06, 2021 85.80 90.00 85.57 86.85 317,638 +0.85(+0.99%)
Jan 05, 2021 85.01 87.50 85.01 86.00 259,822 +0.90(+1.06%)
Jan 04, 2021 83.02 87.55 82.80 85.10 383,550 +4.03(+4.97%)
Dec 31, 2020 81.07 81.07 81.07 439,476 -0.69(-0.84%)
Dec 30, 2020 90.21 90.21 80.91 81.76 439,476 -3.11(-3.66%)
Dec 29, 2020 81.10 86.70 80.05 84.87 877,984 -3.01(-3.43%)
Dec 28, 2020 91.12 93.60 87.50 87.88 787,218 -13.85(-13.61%)
Dec 24, 2020 102.81 103.70 100.00 101.73 145,100 +0.59(+0.58%)
Dec 23, 2020 103.25 104.70 97.50 101.14 530,559 -7.70(-7.07%)
Dec 22, 2020 112.40 113.64 104.48 108.84 435,179 -2.46(-2.21%)
Dec 21, 2020 109.00 113.94 107.51 111.30 389,967 +6.97(+6.68%)
Dec 18, 2020 108.72 110.04 103.00 104.33 420,800 -6.95(-6.25%)
Dec 17, 2020 105.36 113.00 103.49 111.28 990,409 -4.94(-4.25%)
Dec 16, 2020 120.04 121.45 111.02 116.22 553,883 -5.16(-4.25%)
Dec 15, 2020 122.54 126.71 118.22 121.38 461,611 +0.32(+0.26%)
Dec 14, 2020 126.35 129.44 118.65 121.06 729,211 +2.98(+2.52%)
Dec 11, 2020 119.43 121.82 115.00 118.08 830,300 -10.87(-8.43%)
Dec 10, 2020 126.61 133.00 123.01 128.95 1,067,574 -7.32(-5.37%)
Dec 09, 2020 139.15 151.80 116.92 136.27 2,716,797 +6.22(+4.78%)
Dec 08, 2020 119.40 131.90 118.74 130.05 1,210,862 +15.72(+13.75%)
Dec 07, 2020 108.93 118.32 108.46 114.33 880,086 +8.18(+7.71%)
Dec 04, 2020 101.97 106.68 101.10 106.15 497,800 +3.65(+3.56%)
Dec 03, 2020 101.99 103.80 101.00 102.50 317,583 -0.16(-0.16%)
Dec 02, 2020 97.00 103.41 96.90 102.66 514,444 +5.53(+5.69%)
Dec 01, 2020 99.54 105.00 93.02 97.13 1,262,208 -8.04(-7.64%)
Nov 30, 2020 90.94 106.50 90.94 105.17 1,564,263 +19.17(+22.29%)
Nov 27, 2020 84.65 86.00 83.00 86.00 461,600 +4.21(+5.15%)
Nov 25, 2020 82.02 82.02 79.21 81.79 307,300 -0.31(-0.38%)
Nov 24, 2020 82.38 84.95 76.29 82.10 631,099 -2.96(-3.48%)
Nov 23, 2020 82.73 85.06 81.70 85.06 577,483 +5.37(+6.74%)
Nov 20, 2020 77.81 79.93 76.71 79.69 391,500 +4.49(+5.97%)
Nov 19, 2020 75.62 75.95 73.51 75.20 280,849 +0.56(+0.75%)
Nov 18, 2020 76.39 77.75 72.22 74.64 421,661 -1.85(-2.42%)
Nov 17, 2020 71.50 77.80 70.16 76.49 1,161,171 -9.19(-10.73%)
Nov 16, 2020 79.20 85.68 77.52 85.68 1,391,621 +10.48(+13.94%)
Nov 13, 2020 72.30 75.20 71.14 75.20 752,500 +5.51(+7.91%)
Nov 12, 2020 64.80 71.97 64.67 69.69 1,260,128 +7.75(+12.51%)
Nov 11, 2020 61.00 61.94 58.51 61.94 518,329 +0.64(+1.04%)
Nov 10, 2020 59.75 61.30 56.11 61.30 928,609 +6.64(+12.15%)
Nov 09, 2020 54.30 55.50 51.43 54.66 659,150 +4.18(+8.28%)
Nov 06, 2020 51.13 51.40 50.21 50.48 198,800 +0.33(+0.66%)
Nov 05, 2020 50.30 50.97 48.58 50.15 435,474 +1.27(+2.60%)
Nov 04, 2020 48.13 49.50 48.05 48.88 207,163 +0.30(+0.62%)
Nov 03, 2020 48.41 49.00 47.50 48.58 426,962 +1.50(+3.19%)
Nov 02, 2020 50.00 51.00 46.50 47.08 620,327 -1.70(-3.49%)
Oct 30, 2020 50.05 50.35 47.79 48.78 272,000 -0.82(-1.65%)
Oct 29, 2020 48.99 50.59 48.33 49.60 300,803 +2.84(+6.07%)
Oct 28, 2020 47.47 48.46 46.12 46.76 272,944 -3.13(-6.27%)
Oct 27, 2020 49.11 50.40 48.92 49.89 243,382 +1.23(+2.53%)
Oct 26, 2020 50.80 51.30 47.00 48.66 528,241 -1.37(-2.74%)
Oct 23, 2020 51.88 52.89 49.50 50.03 688,700 +0.96(+1.96%)
Oct 22, 2020 49.56 50.50 47.88 49.07 365,434 -0.06(-0.12%)
Oct 21, 2020 52.34 53.13 48.11 49.13 455,543 -3.74(-7.07%)
Oct 20, 2020 52.90 53.59 52.20 52.87 211,374 -0.63(-1.18%)
Oct 19, 2020 53.80 54.80 52.25 53.50 304,587 +1.06(+2.02%)
Oct 16, 2020 53.25 53.65 51.10 52.44 220,400 +0.44(+0.85%)
Oct 15, 2020 51.50 53.19 51.31 52.00 246,779 -1.92(-3.56%)
Oct 14, 2020 54.23 55.40 53.50 53.92 213,798 -0.47(-0.86%)
Oct 13, 2020 53.51 55.35 53.50 54.39 279,133 -0.05(-0.09%)
Oct 12, 2020 54.77 55.72 53.60 54.44 349,956 +0.24(+0.44%)
Oct 09, 2020 55.71 56.29 52.92 54.20 385,700 -1.22(-2.20%)
Oct 08, 2020 56.57 56.70 55.05 55.42 326,474 -1.04(-1.84%)
Oct 07, 2020 53.76 56.54 52.52 56.46 575,769 +2.50(+4.63%)
Oct 06, 2020 52.55 55.10 52.10 53.96 810,643 +3.46(+6.85%)
Oct 05, 2020 48.70 50.60 48.46 50.50 553,839 +3.01(+6.34%)
Oct 02, 2020 47.01 47.88 46.42 47.49 431,900 +0.40(+0.85%)
Oct 01, 2020 48.48 48.70 46.76 47.09 550,072 +0.54(+1.16%)
Sep 30, 2020 49.00 49.83 46.40 46.55 823,047 +0.87(+1.90%)
Sep 29, 2020 46.26 46.90 45.01 45.68 323,518 -0.08(-0.17%)
Sep 28, 2020 44.45 48.00 44.45 45.76 455,075 +1.71(+3.88%)
Sep 25, 2020 44.20 45.80 43.30 44.05 484,600 +0.25(+0.57%)
Sep 24, 2020 45.14 45.80 43.00 43.80 619,423 -3.83(-8.04%)
Sep 23, 2020 49.81 50.42 47.21 47.63 384,414 -2.37(-4.74%)
Sep 22, 2020 50.25 50.56 49.79 50.00 223,888 -0.08(-0.16%)
Sep 21, 2020 50.00 50.14 48.01 50.08 332,168 -2.01(-3.86%)
Sep 18, 2020 52.13 53.28 51.66 52.09 471,000 -0.81(-1.53%)
Sep 17, 2020 52.75 53.13 51.62 52.90 332,731 -1.08(-2.00%)
Sep 16, 2020 53.94 54.60 53.20 53.98 421,408 +0.12(+0.22%)
Sep 15, 2020 54.35 54.40 52.68 53.86 414,777 +0.73(+1.37%)
Sep 14, 2020 53.33 54.82 52.69 53.13 630,094 +0.45(+0.85%)
Sep 11, 2020 54.96 55.38 51.25 52.68 726,100 -2.06(-3.76%)
Sep 10, 2020 55.58 56.55 54.02 54.74 850,518 -0.47(-0.85%)
Sep 09, 2020 58.20 58.50 55.10 55.21 915,804 -1.70(-2.99%)
Sep 08, 2020 60.00 60.50 56.52 56.91 1,410,857 -6.54(-10.31%)
Sep 04, 2020 60.25 64.18 57.05 63.45 1,862,200 +6.53(+11.47%)
Sep 03, 2020 58.99 59.00 56.10 56.92 903,180 -1.54(-2.63%)
Sep 02, 2020 59.60 59.76 55.12 58.46 1,655,152 +1.61(+2.83%)
Sep 01, 2020 56.81 57.44 54.14 56.85 1,121,325 +1.77(+3.21%)
Aug 31, 2020 60.63 60.75 55.08 55.08 1,216,054 -4.07(-6.88%)
Aug 28, 2020 58.00 60.44 56.85 59.15 990,900 +1.44(+2.50%)
Aug 27, 2020 59.50 59.90 56.00 57.71 982,614 -1.79(-3.01%)
Aug 26, 2020 61.35 62.30 58.75 59.50 1,004,219 -3.75(-5.93%)
Aug 25, 2020 60.66 63.41 59.22 63.25 819,551 +0.60(+0.96%)
Aug 24, 2020 68.97 69.00 59.10 62.65 1,983,667 -4.55(-6.77%)
Aug 21, 2020 66.91 69.74 63.36 67.20 2,625,400 +1.20(+1.82%)
Aug 20, 2020 63.00 66.89 60.70 66.00 7,035,290 +9.10(+15.99%)
Aug 19, 2020 67.71 67.99 55.05 56.90 5,234,327 -8.80(-13.39%)
Aug 18, 2020 72.42 73.05 65.09 65.70 4,101,981 -11.50(-14.90%)
Aug 17, 2020 84.40 85.00 67.12 77.20 14,210,330 +21.30(+38.10%)
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.