Skip to main content

Curevac N.V. (NQ: CVAC )

2.530 +0.090 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.470 2.490 2.360 2.440 793,106 +0.00(+0.00%)
Apr 18, 2024 2.550 2.560 2.440 2.440 712,915 -0.13(-5.06%)
Apr 17, 2024 2.700 2.729 2.540 2.570 921,432 -0.10(-3.56%)
Apr 16, 2024 2.640 2.730 2.540 2.665 474,514 +0.02(+0.57%)
Apr 15, 2024 2.920 2.920 2.610 2.650 944,198 -0.26(-8.93%)
Apr 12, 2024 2.970 2.970 2.810 2.910 894,825 -0.05(-1.69%)
Apr 11, 2024 2.970 3.030 2.930 2.960 431,710 +0.01(+0.34%)
Apr 10, 2024 2.950 2.990 2.875 2.950 539,115 -0.02(-0.67%)
Apr 09, 2024 3.080 3.140 2.950 2.970 293,802 -0.10(-3.26%)
Apr 08, 2024 3.110 3.110 2.950 3.070 479,285 +0.01(+0.33%)
Apr 05, 2024 2.970 3.155 2.930 3.060 778,651 +0.10(+3.38%)
Apr 04, 2024 2.950 3.010 2.830 2.960 4,166,800 +0.05(+1.72%)
Apr 03, 2024 2.890 2.960 2.860 2.910 350,729 +0.03(+1.04%)
Apr 02, 2024 2.950 2.960 2.815 2.880 637,499 -0.10(-3.36%)
Apr 01, 2024 3.050 3.050 2.970 2.980 233,319 -0.05(-1.65%)
Mar 28, 2024 3.080 3.190 3.010 3.030 413,357 -0.02(-0.66%)
Mar 27, 2024 3.050 3.080 2.910 3.050 538,818 +0.11(+3.74%)
Mar 26, 2024 3.200 3.260 2.905 2.940 1,282,627 -0.21(-6.67%)
Mar 25, 2024 3.060 3.200 3.040 3.150 399,182 +0.10(+3.28%)
Mar 22, 2024 3.050 3.135 3.010 3.050 277,014 +0.01(+0.33%)
Mar 21, 2024 2.950 3.080 2.940 3.040 474,587 -0.01(-0.33%)
Mar 20, 2024 2.810 3.060 2.760 3.050 1,002,809 +0.11(+3.74%)
Mar 19, 2024 3.210 3.210 2.930 2.940 1,027,117 -0.27(-8.41%)
Mar 18, 2024 3.300 3.300 3.190 3.210 669,998 -0.09(-2.73%)
Mar 15, 2024 3.290 3.350 3.260 3.300 464,356 -0.03(-0.90%)
Mar 14, 2024 3.340 3.450 3.255 3.330 1,372,014 -0.04(-1.19%)
Mar 13, 2024 3.410 3.505 3.345 3.370 944,744 -0.04(-1.17%)
Mar 12, 2024 3.440 3.485 3.270 3.410 1,122,879 +0.05(+1.49%)
Mar 11, 2024 3.460 3.589 3.320 3.360 953,312 -0.07(-2.04%)
Mar 08, 2024 3.340 3.520 3.340 3.430 1,226,402 +0.10(+3.00%)
Mar 07, 2024 3.330 3.349 3.270 3.330 499,570 +0.05(+1.52%)
Mar 06, 2024 3.330 3.360 3.270 3.280 451,780 -0.05(-1.50%)
Mar 05, 2024 3.310 3.370 3.300 3.330 366,400 -0.04(-1.19%)
Mar 04, 2024 3.450 3.480 3.270 3.370 782,151 -0.05(-1.46%)
Mar 01, 2024 3.440 3.521 3.390 3.420 753,801 +0.00(+0.00%)
Feb 29, 2024 3.480 3.535 3.380 3.420 644,059 -0.09(-2.56%)
Feb 28, 2024 3.570 3.610 3.450 3.510 556,531 -0.07(-1.96%)
Feb 27, 2024 3.500 3.655 3.410 3.580 1,372,670 +0.16(+4.68%)
Feb 26, 2024 3.320 3.460 3.310 3.420 625,644 +0.12(+3.64%)
Feb 23, 2024 3.370 3.390 3.270 3.300 785,296 -0.08(-2.37%)
Feb 22, 2024 3.400 3.450 3.350 3.380 1,095,137 -0.04(-1.17%)
Feb 21, 2024 3.460 3.510 3.400 3.420 711,463 -0.05(-1.44%)
Feb 20, 2024 3.400 3.510 3.390 3.470 393,373 +0.04(+1.17%)
Feb 16, 2024 3.500 3.500 3.390 3.430 677,500 -0.03(-0.87%)
Feb 15, 2024 3.430 3.560 3.400 3.460 652,211 +0.03(+0.87%)
Feb 14, 2024 3.410 3.495 3.385 3.430 337,016 +0.04(+1.18%)
Feb 13, 2024 3.470 3.520 3.360 3.390 728,546 -0.10(-2.87%)
Feb 12, 2024 3.450 3.535 3.412 3.490 802,913 +0.06(+1.75%)
Feb 09, 2024 3.500 3.535 3.380 3.430 792,501 -0.05(-1.44%)
Feb 08, 2024 3.480 3.540 3.420 3.480 540,569 -0.01(-0.29%)
Feb 07, 2024 3.630 3.640 3.350 3.490 2,151,745 -0.06(-1.69%)
Feb 06, 2024 3.530 3.650 3.500 3.550 1,808,372 +0.09(+2.60%)
Feb 05, 2024 3.450 3.510 3.380 3.460 381,959 -0.05(-1.42%)
Feb 02, 2024 3.560 3.560 3.420 3.510 396,274 -0.07(-1.96%)
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.