Skip to main content

Curevac N.V. (NQ: CVAC )

3.085 +0.035 (+1.15%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.