Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaxxinity, Inc. - Class A Common Stock (NQ: VAXX )

0.1111 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 29, 2022 1.740 1.760 1.688 1.750 118,558 -0.01(-0.57%)
Jul 28, 2022 1.900 1.920 1.700 1.760 278,446 -0.03(-1.68%)
Jul 27, 2022 1.720 2.000 1.629 1.790 738,299 +0.09(+5.29%)
Jul 26, 2022 1.710 1.710 1.570 1.700 236,714 -0.01(-0.58%)
Jul 25, 2022 1.660 1.930 1.640 1.710 736,486 +0.03(+1.79%)
Jul 22, 2022 1.850 1.860 1.630 1.680 222,546 -0.15(-8.20%)
Jul 21, 2022 1.800 1.875 1.800 1.830 86,996 +0.00(+0.00%)
Jul 20, 2022 1.760 1.860 1.730 1.830 144,656 +0.07(+3.98%)
Jul 19, 2022 1.780 1.800 1.650 1.760 131,853 +0.05(+2.92%)
Jul 18, 2022 1.780 1.800 1.680 1.710 100,289 +0.01(+0.59%)
Jul 15, 2022 1.620 1.820 1.620 1.700 144,561 +0.06(+3.66%)
Jul 14, 2022 1.680 1.710 1.610 1.640 141,231 -0.07(-4.09%)
Jul 13, 2022 1.730 1.860 1.628 1.710 124,293 -0.03(-1.72%)
Jul 12, 2022 1.790 1.790 1.635 1.740 84,601 +0.03(+1.75%)
Jul 11, 2022 1.900 1.929 1.710 1.710 151,033 -0.19(-10.00%)
Jul 08, 2022 1.900 1.920 1.800 1.900 143,239 +0.01(+0.53%)
Jul 07, 2022 1.780 1.910 1.760 1.890 147,159 +0.11(+6.18%)
Jul 06, 2022 1.760 1.830 1.700 1.780 162,398 +0.01(+0.56%)
Jul 05, 2022 1.800 1.800 1.650 1.770 233,617 +0.02(+1.14%)
Jul 01, 2022 1.570 1.750 1.570 1.750 379,327 +0.18(+11.46%)
Jun 30, 2022 1.520 1.606 1.510 1.570 277,738 +0.02(+1.29%)
Jun 29, 2022 1.690 1.730 1.510 1.550 407,668 -0.15(-8.82%)
Jun 28, 2022 1.700 1.740 1.670 1.700 427,286 +0.00(+0.00%)
Jun 27, 2022 1.780 1.800 1.660 1.700 795,591 +0.09(+5.59%)
Jun 24, 2022 1.870 1.870 1.590 1.610 1,071,894 -0.22(-12.02%)
Jun 23, 2022 1.920 1.960 1.750 1.830 629,131 -0.11(-5.67%)
Jun 22, 2022 2.200 2.200 1.880 1.940 1,201,012 -0.15(-7.18%)
Jun 21, 2022 2.090 2.190 2.050 2.090 680,420 +0.01(+0.48%)
Jun 17, 2022 2.030 2.110 1.920 2.080 631,673 +0.04(+1.96%)
Jun 16, 2022 2.200 2.200 1.860 2.040 1,192,515 -0.22(-9.73%)
Jun 15, 2022 2.350 2.420 2.180 2.260 841,337 -0.10(-4.24%)
Jun 14, 2022 2.250 2.380 2.210 2.360 237,138 +0.08(+3.51%)
Jun 13, 2022 2.680 2.770 2.270 2.280 719,433 -0.27(-10.59%)
Jun 10, 2022 2.650 3.150 2.400 2.550 634,331 -0.13(-4.85%)
Jun 09, 2022 2.850 2.850 2.621 2.680 318,441 -0.24(-8.22%)
Jun 08, 2022 2.980 3.070 2.890 2.920 378,080 +0.06(+2.10%)
Jun 07, 2022 3.190 3.502 2.850 2.860 812,600 -0.37(-11.46%)
Jun 06, 2022 4.560 4.660 3.155 3.230 787,738 -1.25(-27.90%)
Jun 03, 2022 4.740 5.050 4.360 4.480 307,183 -0.31(-6.47%)
Jun 02, 2022 4.920 5.188 4.710 4.790 403,263 -0.22(-4.39%)
Jun 01, 2022 4.300 5.322 4.260 5.010 926,647 +0.79(+18.72%)
May 31, 2022 4.490 4.500 4.210 4.220 184,709 -0.28(-6.22%)
May 27, 2022 4.170 4.670 4.170 4.500 245,793 +0.21(+4.90%)
May 26, 2022 4.310 4.480 4.230 4.290 132,846 -0.03(-0.69%)
May 25, 2022 4.260 4.385 4.190 4.320 89,697 +0.04(+0.93%)
May 24, 2022 4.490 4.600 4.225 4.280 305,293 -0.21(-4.68%)
May 23, 2022 4.490 4.605 4.130 4.490 205,122 +0.07(+1.58%)
May 20, 2022 4.160 4.470 4.000 4.420 313,301 +0.33(+8.07%)
May 19, 2022 4.190 4.265 3.930 4.090 212,233 +0.07(+1.74%)
May 18, 2022 4.390 4.390 3.830 4.020 253,956 -0.45(-10.07%)
May 17, 2022 4.660 4.660 4.431 4.470 203,255 +0.02(+0.45%)
May 16, 2022 4.370 4.640 4.140 4.450 280,558 +0.08(+1.83%)
May 13, 2022 4.060 4.440 3.890 4.370 367,790 +0.30(+7.37%)
May 12, 2022 4.000 4.555 3.760 4.070 416,929 +0.09(+2.26%)
May 11, 2022 5.500 5.500 3.760 3.980 1,491,959 -1.70(-29.93%)
May 10, 2022 5.580 6.200 5.051 5.680 2,081,752 +0.11(+1.97%)
May 09, 2022 5.400 5.830 5.260 5.570 768,213 +0.06(+1.09%)
May 06, 2022 5.170 6.600 4.950 5.510 1,362,605 +0.10(+1.85%)
May 05, 2022 6.300 6.400 5.250 5.410 609,968 -1.13(-17.28%)
May 04, 2022 5.820 6.800 5.534 6.540 780,702 +0.83(+14.54%)
May 03, 2022 6.400 8.350 5.710 5.710 4,388,223 -1.13(-16.52%)
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.