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

Vectivbio Holding Ag (NQ: VECT )

16.85 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 7, 2023 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 (%)
Jan 31, 2022 4.750 4.950 4.630 4.830 15,905 +0.06(+1.26%)
Jan 28, 2022 4.820 4.820 4.640 4.770 9,269 -0.16(-3.25%)
Jan 27, 2022 5.150 5.150 4.800 4.930 6,211 -0.07(-1.40%)
Jan 26, 2022 5.070 5.080 4.900 5.000 9,305 -0.06(-1.19%)
Jan 25, 2022 4.810 5.150 4.810 5.060 9,269 +0.01(+0.20%)
Jan 24, 2022 4.650 5.150 4.600 5.050 45,649 +0.17(+3.48%)
Jan 21, 2022 5.240 5.240 4.810 4.880 34,208 -0.38(-7.22%)
Jan 20, 2022 4.910 5.300 4.910 5.260 32,921 +0.36(+7.35%)
Jan 19, 2022 5.100 5.100 4.900 4.900 55,203 -0.14(-2.78%)
Jan 18, 2022 4.750 5.050 4.750 5.040 65,051 +0.14(+2.86%)
Jan 14, 2022 4.900 0 -0.10(-2.00%)
Jan 13, 2022 5.050 5.085 5.000 5.000 20,656 -0.10(-1.96%)
Jan 12, 2022 5.050 5.100 5.000 5.100 21,595 +0.10(+2.00%)
Jan 11, 2022 4.950 5.070 4.860 5.000 11,137 +0.07(+1.42%)
Jan 10, 2022 4.880 4.960 4.775 4.930 11,301 -0.03(-0.60%)
Jan 07, 2022 4.692 5.090 4.692 4.960 29,532 -0.13(-2.55%)
Jan 06, 2022 5.100 5.240 4.720 5.090 82,717 +0.01(+0.20%)
Jan 05, 2022 5.100 5.180 4.740 5.080 93,795 -0.02(-0.39%)
Jan 04, 2022 4.940 5.390 4.845 5.100 54,940 +0.16(+3.24%)
Jan 03, 2022 5.020 5.090 4.806 4.940 22,771 +0.03(+0.61%)
Dec 31, 2021 5.040 5.040 4.850 4.910 17,905 -0.13(-2.58%)
Dec 30, 2021 4.810 5.100 4.750 5.040 64,904 +0.24(+5.00%)
Dec 29, 2021 4.680 4.879 4.500 4.800 30,679 +0.05(+1.05%)
Dec 28, 2021 4.970 5.000 4.350 4.750 107,615 -0.26(-5.19%)
Dec 27, 2021 4.990 5.110 4.730 5.010 34,572 -0.08(-1.57%)
Dec 23, 2021 4.720 5.090 4.485 5.090 70,885 +0.37(+7.84%)
Dec 22, 2021 4.630 4.730 4.310 4.720 36,459 +0.21(+4.66%)
Dec 21, 2021 4.350 4.510 4.340 4.510 58,516 +0.25(+5.87%)
Dec 20, 2021 4.120 4.340 4.000 4.260 51,825 +0.13(+3.15%)
Dec 17, 2021 3.780 4.150 3.510 4.130 60,175 +0.30(+7.83%)
Dec 16, 2021 3.810 3.880 3.585 3.830 55,348 +0.08(+2.13%)
Dec 15, 2021 3.620 3.770 3.290 3.750 76,889 +0.13(+3.59%)
Dec 14, 2021 3.810 3.810 3.350 3.620 71,176 +0.02(+0.56%)
Dec 13, 2021 3.540 3.780 3.460 3.600 102,268 +0.06(+1.69%)
Dec 10, 2021 3.450 3.550 3.220 3.540 60,256 +0.04(+1.14%)
Dec 09, 2021 3.520 3.650 3.360 3.500 165,312 -0.21(-5.66%)
Dec 08, 2021 3.060 3.900 2.920 3.710 704,492 +0.66(+21.64%)
Dec 07, 2021 3.080 3.260 2.870 3.050 154,410 +0.02(+0.66%)
Dec 06, 2021 2.940 3.110 2.810 3.030 69,573 +0.20(+7.07%)
Dec 03, 2021 3.140 3.140 2.810 2.830 67,764 -0.27(-8.71%)
Dec 02, 2021 3.110 3.160 2.743 3.100 142,740 +0.05(+1.64%)
Dec 01, 2021 3.820 3.824 2.973 3.050 162,141 -0.78(-20.37%)
Nov 30, 2021 3.740 3.880 3.580 3.830 47,457 +0.37(+10.69%)
Nov 29, 2021 4.000 4.116 3.450 3.460 64,879 -0.40(-10.36%)
Nov 26, 2021 3.840 4.230 3.840 3.860 44,793 -0.11(-2.77%)
Nov 24, 2021 3.710 3.980 3.710 3.970 16,798 +0.22(+5.87%)
Nov 23, 2021 3.680 3.990 3.680 3.750 37,136 -0.16(-4.09%)
Nov 22, 2021 4.010 4.165 3.680 3.910 95,502 -0.16(-3.93%)
Nov 19, 2021 4.100 4.250 3.850 4.070 20,912 -0.09(-2.16%)
Nov 18, 2021 4.840 4.178 3.980 4.160 191,650 -0.64(-13.33%)
Nov 17, 2021 4.840 4.875 4.750 4.800 26,056 -0.03(-0.52%)
Nov 16, 2021 4.852 4.923 4.780 4.825 49,743 -0.08(-1.53%)
Nov 15, 2021 4.860 5.040 4.800 4.900 26,079 -0.03(-0.61%)
Nov 12, 2021 4.680 5.060 4.680 4.930 50,987 +0.30(+6.48%)
Nov 11, 2021 4.930 4.951 4.550 4.630 40,695 -0.30(-6.09%)
Nov 10, 2021 5.220 4.720 4.930 114,151 -0.27(-5.19%)
Nov 09, 2021 5.230 5.240 5.100 5.200 96,021 +0.01(+0.19%)
Nov 08, 2021 5.370 5.445 5.170 5.190 108,313 -0.11(-2.08%)
Nov 05, 2021 5.490 5.620 5.240 5.300 149,046 -0.23(-4.16%)
Nov 04, 2021 5.230 5.960 5.230 5.530 133,417 +0.33(+6.35%)
Nov 03, 2021 5.300 5.870 5.136 5.200 200,930 -0.05(-0.95%)
Nov 02, 2021 5.300 5.630 5.020 5.250 63,024 -0.10(-1.87%)
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.