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 (%)
Feb 28, 2023 8.800 8.800 8.800 8.800 132 +0.03(+0.28%)
Feb 27, 2023 8.750 8.860 8.510 8.775 13,291 +0.10(+1.09%)
Feb 24, 2023 8.700 8.750 8.605 8.680 2,798 +0.03(+0.35%)
Feb 23, 2023 8.740 8.740 8.430 8.650 3,169 -0.10(-1.14%)
Feb 22, 2023 8.630 8.750 8.110 8.750 8,247 +0.15(+1.74%)
Feb 21, 2023 8.640 8.749 8.320 8.600 13,759 +0.10(+1.18%)
Feb 17, 2023 8.240 8.550 7.860 8.500 10,874 +0.58(+7.32%)
Feb 16, 2023 8.040 8.230 7.920 7.920 3,304 -0.11(-1.36%)
Feb 15, 2023 8.000 8.180 8.000 8.029 3,370 +0.03(+0.43%)
Feb 14, 2023 7.840 8.145 7.820 7.995 24,786 +0.47(+6.25%)
Feb 13, 2023 8.110 8.110 7.525 7.525 15,050 -0.54(-6.64%)
Feb 10, 2023 8.150 8.200 8.010 8.060 11,146 -0.13(-1.59%)
Feb 09, 2023 8.500 8.500 8.100 8.190 10,904 -0.22(-2.67%)
Feb 08, 2023 8.300 8.552 8.100 8.415 48,080 +0.16(+2.00%)
Feb 07, 2023 8.600 8.700 8.250 8.250 11,582 -0.44(-5.06%)
Feb 06, 2023 8.420 8.700 8.120 8.690 49,359 +0.14(+1.64%)
Feb 03, 2023 8.100 8.696 8.100 8.550 3,937 +0.25(+3.01%)
Feb 02, 2023 8.200 8.800 8.150 8.300 40,554 +0.18(+2.22%)
Feb 01, 2023 8.010 8.190 7.850 8.120 10,113 +0.10(+1.25%)
Jan 31, 2023 7.560 8.050 7.560 8.020 9,435 +0.26(+3.35%)
Jan 30, 2023 7.600 8.020 7.530 7.760 5,938 +0.23(+3.05%)
Jan 27, 2023 7.920 8.100 7.500 7.530 23,483 +0.01(+0.13%)
Jan 26, 2023 7.500 7.770 7.280 7.520 2,671 +0.02(+0.27%)
Jan 25, 2023 7.410 7.500 7.050 7.500 31,443 +0.00(+0.00%)
Jan 24, 2023 7.610 7.730 7.000 7.500 45,727 +0.16(+2.18%)
Jan 23, 2023 7.580 7.930 7.180 7.340 31,980 -0.33(-4.30%)
Jan 20, 2023 7.830 8.173 7.540 7.670 6,025 -0.03(-0.39%)
Jan 19, 2023 8.200 8.200 7.400 7.700 21,527 +0.03(+0.39%)
Jan 18, 2023 7.450 7.820 7.360 7.670 35,765 +0.10(+1.32%)
Jan 17, 2023 7.610 7.700 7.320 7.570 44,218 -0.12(-1.56%)
Jan 13, 2023 7.590 8.053 7.250 7.690 91,349 +0.14(+1.85%)
Jan 12, 2023 7.900 8.240 7.030 7.550 72,087 -0.73(-8.82%)
Jan 11, 2023 8.680 8.906 8.145 8.280 7,580 -0.22(-2.59%)
Jan 10, 2023 8.780 8.960 8.460 8.500 34,695 -0.45(-5.03%)
Jan 09, 2023 8.950 9.450 8.400 8.950 98,205 +0.06(+0.67%)
Jan 06, 2023 8.788 8.890 8.705 8.890 3,463 +0.14(+1.56%)
Jan 05, 2023 8.470 8.790 7.500 8.753 48,727 +0.18(+2.14%)
Jan 04, 2023 8.635 8.635 8.520 8.570 2,197 -0.19(-2.17%)
Jan 03, 2023 8.740 8.760 8.710 8.760 2,168 +0.10(+1.10%)
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%)
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.