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 (%)
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%)
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%)
Dec 01, 2023 5.370 5.550 5.350 5.500 375,462 +0.10(+1.85%)
Nov 30, 2023 5.400 5.520 5.360 5.400 347,250 +0.02(+0.37%)
Nov 29, 2023 5.530 5.580 5.330 5.380 555,798 -0.12(-2.18%)
Nov 28, 2023 5.500 5.556 5.370 5.500 309,028 +0.01(+0.18%)
Nov 27, 2023 5.530 5.530 5.370 5.490 212,102 -0.02(-0.36%)
Nov 24, 2023 5.470 5.580 5.460 5.510 152,881 +0.06(+1.10%)
Nov 22, 2023 5.520 5.520 5.411 5.450 113,288 -0.04(-0.73%)
Nov 21, 2023 5.570 5.570 5.410 5.490 117,322 -0.08(-1.44%)
Nov 20, 2023 5.660 5.710 5.462 5.570 205,042 -0.02(-0.36%)
Nov 17, 2023 5.500 5.610 5.460 5.590 411,639 +0.11(+2.01%)
Nov 16, 2023 5.470 5.660 5.390 5.480 232,716 -0.05(-0.90%)
Nov 15, 2023 5.670 5.800 5.470 5.530 404,149 -0.13(-2.30%)
Nov 14, 2023 5.700 5.960 5.390 5.660 922,980 +0.15(+2.72%)
Nov 13, 2023 5.410 5.520 5.200 5.510 255,227 +0.10(+1.85%)
Nov 10, 2023 5.440 5.440 5.200 5.410 279,078 -0.04(-0.73%)
Nov 09, 2023 5.590 5.600 5.365 5.450 269,669 -0.03(-0.55%)
Nov 08, 2023 5.560 5.620 5.370 5.480 261,940 -0.03(-0.54%)
Nov 07, 2023 5.460 5.610 5.380 5.510 523,591 +0.03(+0.55%)
Nov 06, 2023 5.800 5.872 5.390 5.480 526,656 -0.07(-1.26%)
Nov 03, 2023 5.490 5.750 5.470 5.550 976,342 +0.23(+4.32%)
Nov 02, 2023 5.300 5.434 5.280 5.320 339,661 +0.08(+1.53%)
Nov 01, 2023 5.310 5.520 5.240 5.240 462,420 -0.06(-1.13%)
Oct 31, 2023 5.100 5.410 5.100 5.300 475,553 +0.17(+3.31%)
Oct 30, 2023 5.230 5.360 4.950 5.130 601,286 -0.02(-0.39%)
Oct 27, 2023 5.440 5.570 5.090 5.150 377,455 -0.26(-4.81%)
Oct 26, 2023 5.500 5.570 5.410 5.410 144,345 -0.12(-2.17%)
Oct 25, 2023 5.640 5.680 5.480 5.530 392,842 -0.16(-2.81%)
Oct 24, 2023 5.530 5.745 5.520 5.690 434,931 +0.22(+4.02%)
Oct 23, 2023 5.200 5.550 5.145 5.470 463,122 +0.23(+4.39%)
Oct 20, 2023 5.400 5.470 5.130 5.240 526,571 -0.18(-3.32%)
Oct 19, 2023 5.500 5.540 5.320 5.420 405,242 -0.12(-2.17%)
Oct 18, 2023 5.710 5.789 5.500 5.540 384,496 -0.26(-4.48%)
Oct 17, 2023 5.730 5.890 5.690 5.800 304,913 +0.01(+0.17%)
Oct 16, 2023 5.910 5.900 5.730 5.790 383,812 -0.14(-2.36%)
Oct 13, 2023 5.840 5.990 5.730 5.930 289,807 +0.06(+1.02%)
Oct 12, 2023 6.190 6.249 5.815 5.870 553,032 -0.23(-3.77%)
Oct 11, 2023 6.200 6.340 6.020 6.100 379,827 -0.15(-2.40%)
Oct 10, 2023 6.160 6.320 6.100 6.250 347,529 +0.12(+1.96%)
Oct 09, 2023 6.230 6.310 6.020 6.130 327,876 -0.22(-3.46%)
Oct 06, 2023 6.230 6.440 6.190 6.350 701,653 +0.17(+2.75%)
Oct 05, 2023 6.260 6.290 6.050 6.180 411,563 -0.01(-0.16%)
Oct 04, 2023 6.380 6.380 6.165 6.190 409,368 -0.11(-1.75%)
Oct 03, 2023 6.370 6.420 6.110 6.300 1,057,134 -0.11(-1.72%)
Oct 02, 2023 6.800 6.930 6.350 6.410 1,860,016 -0.42(-6.15%)
Sep 29, 2023 6.700 6.960 6.520 6.830 1,165,221 +0.33(+5.08%)
Sep 28, 2023 7.290 7.435 5.470 6.500 3,653,779 -0.61(-8.58%)
Sep 27, 2023 7.420 7.440 7.000 7.110 241,172 -0.25(-3.40%)
Sep 26, 2023 7.420 7.660 7.330 7.360 333,439 -0.06(-0.81%)
Sep 25, 2023 7.430 7.470 7.370 7.420 301,315 -0.07(-0.93%)
Sep 22, 2023 7.440 7.700 7.400 7.490 363,835 +0.08(+1.08%)
Sep 21, 2023 7.400 7.480 7.230 7.410 432,999 -0.10(-1.33%)
Sep 20, 2023 7.820 7.960 7.480 7.510 256,659 -0.22(-2.85%)
Sep 19, 2023 8.000 8.040 7.670 7.730 280,207 -0.03(-0.39%)
Sep 18, 2023 8.040 8.040 7.710 7.760 266,500 -0.25(-3.12%)
Sep 15, 2023 8.120 8.250 7.980 8.010 404,173 -0.11(-1.35%)
Sep 14, 2023 8.010 8.200 7.950 8.120 147,243 +0.12(+1.50%)
Sep 13, 2023 8.160 8.330 7.880 8.000 215,939 -0.12(-1.48%)
Sep 12, 2023 8.440 8.492 8.090 8.120 311,753 -0.36(-4.25%)
Sep 11, 2023 8.860 8.930 8.470 8.480 212,522 -0.34(-3.85%)
Sep 08, 2023 8.750 8.880 8.660 8.820 150,480 +0.05(+0.57%)
Sep 07, 2023 8.840 8.840 8.640 8.770 130,318 -0.12(-1.35%)
Sep 06, 2023 8.850 8.980 8.640 8.890 146,163 -0.05(-0.56%)
Sep 05, 2023 8.990 9.040 8.620 8.940 240,558 -0.15(-1.65%)
Sep 01, 2023 8.990 9.170 8.870 9.090 267,246 +0.16(+1.79%)
Aug 31, 2023 8.980 9.215 8.860 8.930 157,299 -0.03(-0.33%)
Aug 30, 2023 8.990 9.100 8.810 8.960 286,040 -0.03(-0.33%)
Aug 29, 2023 8.940 9.090 8.800 8.990 193,719 +0.06(+0.67%)
Aug 28, 2023 8.880 9.102 8.880 8.930 146,231 +0.13(+1.48%)
Aug 25, 2023 8.820 8.930 8.660 8.800 157,175 +0.01(+0.11%)
Aug 24, 2023 9.150 9.195 8.790 8.790 210,584 -0.33(-3.62%)
Aug 23, 2023 9.180 9.560 9.120 9.120 335,045 +0.00(+0.00%)
Aug 22, 2023 8.910 9.190 8.870 9.120 539,008 +0.23(+2.59%)
Aug 21, 2023 8.950 8.990 8.550 8.890 345,016 -0.02(-0.22%)
Aug 18, 2023 8.500 9.030 8.500 8.910 364,140 +0.26(+3.01%)
Aug 17, 2023 9.080 9.590 8.420 8.650 747,898 -0.76(-8.08%)
Aug 16, 2023 9.140 10.14 9.140 9.410 1,202,767 +0.16(+1.73%)
Aug 15, 2023 9.080 9.270 8.850 9.250 179,479 +0.10(+1.09%)
Aug 14, 2023 8.870 9.270 8.670 9.150 349,066 +0.16(+1.78%)
Aug 11, 2023 8.850 9.150 8.749 8.990 232,857 +0.09(+1.01%)
Aug 10, 2023 8.820 8.970 8.710 8.900 160,740 +0.11(+1.25%)
Aug 09, 2023 8.520 9.020 8.500 8.790 377,557 +0.29(+3.41%)
Aug 08, 2023 8.390 8.540 8.150 8.500 254,416 +0.12(+1.43%)
Aug 07, 2023 8.750 8.840 8.273 8.380 351,433 -0.48(-5.42%)
Aug 04, 2023 8.970 9.090 8.690 8.860 333,994 -0.08(-0.89%)
Aug 03, 2023 8.750 9.010 8.690 8.940 234,938 +0.12(+1.36%)
Aug 02, 2023 8.950 8.990 8.660 8.820 129,374 -0.27(-2.97%)
Aug 01, 2023 9.200 9.260 8.970 9.090 284,636 -0.19(-2.05%)
Jul 31, 2023 8.700 9.320 8.680 9.280 422,011 +0.59(+6.79%)
Jul 28, 2023 8.340 8.739 8.070 8.690 385,098 +0.44(+5.33%)
Jul 27, 2023 8.770 8.835 8.170 8.250 528,105 -0.26(-3.06%)
Jul 26, 2023 8.900 9.050 8.490 8.510 582,663 -0.26(-2.96%)
Jul 25, 2023 9.000 9.183 8.730 8.770 393,892 -0.27(-2.99%)
Jul 24, 2023 9.390 9.480 8.920 9.040 470,697 -0.35(-3.73%)
Jul 21, 2023 9.610 9.700 9.270 9.390 475,818 -0.21(-2.19%)
Jul 20, 2023 10.01 10.01 9.530 9.600 280,561 -0.39(-3.90%)
Jul 19, 2023 9.790 10.19 9.760 9.990 333,782 +0.21(+2.15%)
Jul 18, 2023 9.850 10.08 9.720 9.780 436,319 -0.14(-1.41%)
Jul 17, 2023 9.940 10.14 9.840 9.920 606,298 +0.03(+0.30%)
Jul 14, 2023 10.23 10.34 9.750 9.890 387,623 -0.35(-3.42%)
Jul 13, 2023 10.25 10.54 10.08 10.24 639,308 +0.26(+2.61%)
Jul 12, 2023 10.36 10.48 9.570 9.980 814,307 -0.22(-2.16%)
Jul 11, 2023 10.23 10.57 10.09 10.20 322,800 -0.09(-0.87%)
Jul 10, 2023 10.28 10.70 10.13 10.29 498,694 -0.09(-0.87%)
Jul 07, 2023 9.800 10.47 9.720 10.38 464,848 +0.70(+7.23%)
Jul 06, 2023 10.14 10.15 9.430 9.680 572,020 -0.55(-5.38%)
Jul 05, 2023 10.75 10.77 9.965 10.23 1,061,876 -0.54(-5.01%)
Jul 03, 2023 10.42 10.87 10.41 10.77 274,801 +0.35(+3.36%)
Jun 30, 2023 11.03 11.03 10.36 10.42 989,004 -0.46(-4.23%)
Jun 29, 2023 11.28 11.35 10.83 10.88 480,863 -0.33(-2.94%)
Jun 28, 2023 10.90 11.49 10.62 11.21 694,425 +0.26(+2.37%)
Jun 27, 2023 11.66 11.73 9.850 10.95 1,961,549 -0.65(-5.60%)
Jun 26, 2023 12.11 12.27 11.57 11.60 1,269,274 -0.65(-5.31%)
Jun 23, 2023 11.24 12.36 11.02 12.25 2,433,695 +0.82(+7.17%)
Jun 22, 2023 11.53 11.82 11.35 11.43 588,802 -0.27(-2.31%)
Jun 21, 2023 11.35 11.84 11.22 11.70 932,611 +0.23(+2.01%)
Jun 20, 2023 10.23 12.09 10.23 11.47 4,591,106 +1.23(+12.01%)
Jun 16, 2023 9.940 10.64 9.940 10.24 1,344,547 +0.30(+3.02%)
Jun 15, 2023 10.11 10.26 9.870 9.940 250,953 +1.49(+17.63%)
May 08, 2023 8.240 8.650 8.140 8.450 509,198 +0.21(+2.55%)
May 05, 2023 7.510 8.350 7.470 8.240 867,767 +0.83(+11.20%)
May 04, 2023 7.000 7.470 6.850 7.410 386,008 +0.44(+6.31%)
May 03, 2023 6.690 7.000 6.641 6.970 480,471 +0.28(+4.19%)
May 02, 2023 7.020 7.140 6.585 6.690 363,338 -0.31(-4.43%)
May 01, 2023 7.320 7.380 7.000 7.000 363,073 -0.37(-5.02%)
Apr 28, 2023 7.310 7.400 7.280 7.370 613,302 +0.05(+0.68%)
Apr 27, 2023 7.290 7.430 7.280 7.320 452,119 +0.05(+0.69%)
Apr 26, 2023 7.150 7.320 7.127 7.270 595,348 +0.02(+0.28%)
Apr 25, 2023 7.580 7.750 7.010 7.250 598,271 -0.43(-5.60%)
Apr 24, 2023 7.980 8.030 7.520 7.680 443,802 -0.32(-4.00%)
Apr 21, 2023 7.965 8.045 7.839 8.000 259,356 +0.06(+0.76%)
Apr 20, 2023 7.970 8.140 7.925 7.940 305,444 -0.13(-1.61%)
Apr 19, 2023 7.850 8.070 7.840 8.070 353,558 +0.12(+1.51%)
Apr 18, 2023 7.950 8.040 7.650 7.950 327,534 +0.01(+0.13%)
Apr 17, 2023 7.820 8.200 7.820 7.940 347,259 +0.15(+1.93%)
Apr 14, 2023 7.920 8.130 7.660 7.790 227,150 -0.11(-1.39%)
Apr 13, 2023 7.520 7.930 7.510 7.900 357,895 +0.43(+5.76%)
Apr 12, 2023 7.650 7.700 7.380 7.470 312,003 -0.12(-1.58%)
Apr 11, 2023 7.360 7.640 7.270 7.590 440,417 +0.21(+2.85%)
Apr 10, 2023 7.160 7.425 7.070 7.380 326,668 +0.12(+1.65%)
Apr 06, 2023 6.910 7.320 6.870 7.260 346,789 +0.40(+5.83%)
Apr 05, 2023 6.810 7.040 6.780 6.860 259,071 +0.02(+0.22%)
Apr 04, 2023 7.090 7.270 6.840 6.845 470,950 -0.27(-3.73%)
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.