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

Curevac N.V. (NQ: CVAC )

2.980 +0.100 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 2.890 3.010 2.855 2.980 260,224 +0.10(+3.47%)
May 08, 2024 3.000 3.000 2.850 2.880 238,058 -0.11(-3.68%)
May 07, 2024 3.000 3.090 2.900 2.990 417,207 +0.05(+1.53%)
May 06, 2024 3.130 3.155 2.800 2.945 771,018 -0.19(-5.91%)
May 03, 2024 2.880 3.150 2.839 3.130 1,784,304 +0.36(+13.00%)
May 02, 2024 2.690 2.775 2.610 2.770 407,015 +0.12(+4.53%)
May 01, 2024 2.520 2.720 2.520 2.650 576,472 +0.13(+5.16%)
Apr 30, 2024 2.490 2.620 2.450 2.520 538,987 +0.00(+0.00%)
Apr 29, 2024 2.330 2.540 2.330 2.520 594,430 +0.19(+8.15%)
Apr 26, 2024 2.320 2.420 2.280 2.330 837,605 +0.02(+0.87%)
Apr 25, 2024 2.480 2.480 2.215 2.310 1,242,503 -0.20(-7.97%)
Apr 24, 2024 2.480 2.590 2.340 2.510 1,084,849 -0.09(-3.46%)
Apr 23, 2024 2.600 2.625 2.510 2.600 609,965 +0.07(+2.77%)
Apr 22, 2024 2.510 2.580 2.440 2.530 598,792 +0.09(+3.69%)
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%)
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%)
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.