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 (%)
Dec 30, 2022 8.790 8.790 8.250 8.665 10,843 -0.12(-1.31%)
Dec 29, 2022 9.000 9.150 8.780 8.780 3,089 -0.20(-2.23%)
Dec 28, 2022 9.040 9.040 8.760 8.980 4,632 +0.20(+2.28%)
Dec 27, 2022 8.730 8.995 8.730 8.780 7,597 -0.01(-0.06%)
Dec 23, 2022 8.610 8.800 8.500 8.785 4,434 -0.08(-0.96%)
Dec 22, 2022 9.000 9.000 8.510 8.870 4,192 +0.02(+0.19%)
Dec 21, 2022 8.950 8.950 8.853 8.853 672 -0.01(-0.14%)
Dec 20, 2022 8.990 8.990 8.865 8.865 557 -0.03(-0.28%)
Dec 19, 2022 8.850 8.890 8.800 8.890 1,490 +0.22(+2.54%)
Dec 16, 2022 8.880 8.880 8.510 8.670 1,098 -0.03(-0.29%)
Dec 15, 2022 8.040 8.800 7.700 8.695 12,584 +0.06(+0.75%)
Dec 14, 2022 8.680 8.750 8.550 8.630 13,156 +0.15(+1.71%)
Dec 13, 2022 8.370 8.770 8.365 8.485 9,040 +0.12(+1.37%)
Dec 12, 2022 8.100 8.370 7.640 8.370 3,121 +0.40(+5.02%)
Dec 09, 2022 7.970 7.970 7.970 7.970 1,562 -0.22(-2.69%)
Dec 08, 2022 7.937 8.198 7.937 8.190 2,490 +0.24(+3.02%)
Dec 07, 2022 7.790 7.970 7.750 7.950 23,892 +0.10(+1.27%)
Dec 06, 2022 8.015 8.015 7.850 7.850 953 +0.06(+0.77%)
Dec 05, 2022 8.000 8.130 7.790 7.790 6,227 -0.43(-5.20%)
Dec 02, 2022 8.000 8.218 7.980 8.218 2,562 -0.03(-0.39%)
Dec 01, 2022 8.250 8.250 8.175 8.250 1,779 -0.01(-0.12%)
Nov 30, 2022 8.390 8.390 8.125 8.260 4,015 +0.05(+0.61%)
Nov 29, 2022 8.260 8.260 7.750 8.210 2,775 -0.04(-0.48%)
Nov 28, 2022 8.250 8.400 7.970 8.250 3,789 -0.23(-2.71%)
Nov 25, 2022 8.460 8.500 8.150 8.480 4,304 +0.28(+3.41%)
Nov 23, 2022 8.460 8.500 7.700 8.200 9,575 -0.21(-2.44%)
Nov 22, 2022 8.260 8.405 8.260 8.405 893 +0.14(+1.76%)
Nov 21, 2022 7.910 8.560 7.782 8.260 2,665 +0.37(+4.69%)
Nov 18, 2022 8.200 8.200 7.750 7.890 9,144 -0.42(-5.05%)
Nov 17, 2022 7.960 8.450 7.960 8.310 1,193 +0.31(+3.88%)
Nov 16, 2022 7.950 8.175 7.720 8.000 5,176 -0.05(-0.62%)
Nov 15, 2022 7.850 8.060 7.810 8.050 2,440 +0.03(+0.37%)
Nov 14, 2022 8.450 8.530 8.005 8.020 9,084 -0.37(-4.41%)
Nov 11, 2022 8.220 8.600 8.000 8.390 6,131 -0.11(-1.29%)
Nov 10, 2022 9.000 9.000 8.076 8.500 11,053 -0.39(-4.39%)
Nov 09, 2022 8.740 9.000 8.700 8.890 3,333 +0.10(+1.14%)
Nov 08, 2022 8.380 9.150 8.300 8.790 43,382 +0.30(+3.53%)
Nov 07, 2022 8.600 8.790 8.109 8.490 12,608 -0.16(-1.85%)
Nov 04, 2022 8.540 8.750 8.065 8.650 11,592 +0.22(+2.61%)
Nov 03, 2022 8.270 8.750 7.440 8.430 9,843 +0.04(+0.48%)
Nov 02, 2022 8.050 8.750 8.020 8.390 5,029 -0.09(-1.06%)
Nov 01, 2022 8.640 8.800 8.070 8.480 5,236 -0.16(-1.85%)
Oct 31, 2022 8.510 8.900 7.770 8.640 14,061 +0.20(+2.37%)
Oct 28, 2022 7.800 8.580 7.770 8.440 15,125 +0.68(+8.83%)
Oct 27, 2022 7.760 8.000 7.159 7.755 8,089 -0.04(-0.58%)
Oct 26, 2022 7.370 7.800 7.120 7.800 24,912 +0.51(+7.00%)
Oct 25, 2022 7.160 7.520 7.113 7.290 3,495 +0.08(+1.11%)
Oct 24, 2022 7.460 7.465 7.100 7.210 6,796 -0.20(-2.70%)
Oct 21, 2022 7.400 7.800 6.990 7.410 13,128 +0.13(+1.79%)
Oct 20, 2022 7.260 7.430 7.050 7.280 16,072 +0.06(+0.83%)
Oct 19, 2022 7.490 7.860 7.135 7.220 10,850 -0.14(-1.90%)
Oct 18, 2022 6.970 7.590 6.970 7.360 13,373 +0.11(+1.52%)
Oct 17, 2022 7.010 7.647 7.010 7.250 31,594 -0.25(-3.33%)
Oct 14, 2022 7.950 7.960 7.100 7.500 49,522 -0.40(-5.06%)
Oct 13, 2022 7.810 9.290 7.360 7.900 228,950 +1.11(+16.30%)
Oct 12, 2022 6.750 6.973 6.100 6.793 21,845 +0.01(+0.18%)
Oct 11, 2022 6.540 6.940 6.540 6.780 9,924 -0.20(-2.86%)
Oct 10, 2022 6.940 7.190 6.810 6.980 16,624 -0.20(-2.79%)
Oct 07, 2022 6.840 7.400 6.621 7.180 11,547 +0.24(+3.46%)
Oct 06, 2022 6.650 6.950 6.650 6.940 17,305 +0.31(+4.68%)
Oct 05, 2022 6.270 6.630 6.200 6.630 19,025 +0.13(+2.00%)
Oct 04, 2022 6.640 6.640 6.154 6.500 25,945 +0.07(+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.