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

Curevac N.V. (NQ: CVAC )

2.330 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 3.610 3.630 3.490 3.580 610,342 -0.01(-0.28%)
Jan 31, 2024 3.640 3.760 3.540 3.590 669,726 -0.06(-1.64%)
Jan 30, 2024 3.700 3.740 3.585 3.650 582,712 -0.05(-1.35%)
Jan 29, 2024 3.590 3.740 3.450 3.700 696,722 +0.13(+3.64%)
Jan 26, 2024 3.670 3.705 3.520 3.570 950,550 -0.10(-2.72%)
Jan 25, 2024 3.610 3.760 3.540 3.670 783,338 +0.07(+1.94%)
Jan 24, 2024 3.720 3.780 3.570 3.600 479,330 -0.09(-2.44%)
Jan 23, 2024 3.820 3.860 3.600 3.690 742,256 -0.11(-2.89%)
Jan 22, 2024 3.660 3.860 3.610 3.800 731,573 +0.16(+4.40%)
Jan 19, 2024 3.600 3.670 3.520 3.640 397,420 +0.00(+0.00%)
Jan 18, 2024 3.810 3.810 3.575 3.640 597,016 -0.15(-3.96%)
Jan 17, 2024 3.690 3.825 3.580 3.790 541,822 +0.10(+2.71%)
Jan 16, 2024 3.830 3.860 3.620 3.690 603,761 -0.19(-4.90%)
Jan 12, 2024 3.740 4.000 3.710 3.880 982,006 +0.26(+7.18%)
Jan 11, 2024 3.860 3.860 3.610 3.620 995,654 -0.24(-6.22%)
Jan 10, 2024 4.000 4.025 3.800 3.860 1,038,044 -0.13(-3.26%)
Jan 09, 2024 4.200 4.200 3.950 3.990 1,614,116 -0.25(-5.90%)
Jan 08, 2024 4.260 4.319 4.170 4.240 1,160,603 -0.10(-2.30%)
Jan 05, 2024 4.250 4.430 4.050 4.340 2,032,096 +0.12(+2.84%)
Jan 04, 2024 4.200 4.300 4.160 4.220 629,314 +0.05(+1.20%)
Jan 03, 2024 4.170 4.255 4.125 4.170 519,983 -0.02(-0.48%)
Jan 02, 2024 4.250 4.460 4.170 4.190 1,264,203 -0.02(-0.48%)
Dec 29, 2023 4.290 4.331 4.150 4.210 652,505 -0.07(-1.64%)
Dec 28, 2023 4.240 4.359 4.200 4.280 797,419 +0.04(+0.94%)
Dec 27, 2023 4.140 4.280 4.100 4.240 1,429,908 +0.16(+3.92%)
Dec 26, 2023 4.110 4.190 4.020 4.080 963,633 +0.02(+0.49%)
Dec 22, 2023 4.090 4.230 4.030 4.060 2,032,629 -0.03(-0.73%)
Dec 21, 2023 4.190 4.190 3.990 4.090 2,896,292 +0.13(+3.28%)
Dec 20, 2023 4.260 4.300 3.940 3.960 5,484,671 -0.14(-3.41%)
Dec 19, 2023 3.610 4.680 3.410 4.100 16,550,952 -1.72(-29.55%)
Dec 18, 2023 6.130 6.240 5.685 5.820 765,052 -0.30(-4.90%)
Dec 15, 2023 5.810 6.300 5.810 6.120 2,172,695 +0.34(+5.88%)
Dec 14, 2023 5.410 5.930 5.410 5.780 2,183,167 +0.49(+9.26%)
Dec 13, 2023 5.310 5.410 5.040 5.290 1,021,004 -0.02(-0.38%)
Dec 12, 2023 5.230 5.410 5.190 5.310 1,576,645 +0.08(+1.53%)
Dec 11, 2023 5.440 5.460 5.220 5.230 659,058 -0.25(-4.56%)
Dec 08, 2023 5.520 5.620 5.450 5.480 887,800 -0.06(-1.08%)
Dec 07, 2023 5.490 5.570 5.485 5.540 595,546 +0.07(+1.28%)
Dec 06, 2023 5.480 5.600 5.410 5.470 499,941 +0.05(+0.92%)
Dec 05, 2023 5.600 5.730 5.410 5.420 691,403 -0.14(-2.52%)
Dec 04, 2023 5.480 5.569 5.390 5.560 434,844 +0.06(+1.09%)
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.