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 (%)
Mar 31, 2022 4.850 4.883 4.700 4.710 15,352 -0.34(-6.73%)
Mar 30, 2022 5.000 5.050 4.798 5.050 23,912 +0.00(+0.00%)
Mar 29, 2022 5.010 5.050 4.870 5.050 30,407 -0.00(-0.00%)
Mar 28, 2022 4.980 5.050 4.820 5.050 66,449 +0.13(+2.74%)
Mar 25, 2022 4.900 4.989 4.900 4.915 5,586 -0.03(-0.70%)
Mar 24, 2022 4.847 4.950 4.847 4.950 1,151 -0.05(-1.00%)
Mar 23, 2022 4.910 5.210 4.910 5.000 26,245 -0.35(-6.54%)
Mar 22, 2022 5.350 5.350 5.350 5.350 292 -0.06(-1.11%)
Mar 21, 2022 5.030 5.410 4.980 5.410 2,730 +0.00(+0.00%)
Mar 18, 2022 5.410 5.430 5.350 5.410 4,208 -0.08(-1.46%)
Mar 17, 2022 5.450 5.500 5.400 5.490 1,655 -0.06(-1.08%)
Mar 16, 2022 5.858 5.858 5.500 5.550 1,496 -0.01(-0.18%)
Mar 15, 2022 5.370 5.560 5.250 5.560 7,918 +0.11(+2.11%)
Mar 14, 2022 5.560 5.600 5.425 5.445 28,674 -0.14(-2.59%)
Mar 11, 2022 5.570 5.610 5.435 5.590 25,756 -0.01(-0.18%)
Mar 10, 2022 5.550 5.600 5.430 5.600 3,137 +0.00(+0.00%)
Mar 09, 2022 5.600 5.600 5.460 5.600 7,931 +0.00(+0.00%)
Mar 08, 2022 5.430 5.679 5.300 5.600 34,193 +0.10(+1.82%)
Mar 07, 2022 5.425 5.500 5.250 5.500 2,908 -0.08(-1.43%)
Mar 04, 2022 5.640 5.640 5.350 5.580 4,098 -0.05(-0.89%)
Mar 03, 2022 5.160 5.640 5.160 5.630 8,334 +0.49(+9.53%)
Mar 02, 2022 5.490 5.500 5.140 5.140 15,242 -0.37(-6.72%)
Mar 01, 2022 5.570 5.582 5.510 5.510 460 -0.14(-2.48%)
Feb 28, 2022 5.650 5.770 5.560 5.650 6,655 -0.12(-2.08%)
Feb 25, 2022 5.560 5.770 5.450 5.770 11,186 +0.02(+0.35%)
Feb 24, 2022 5.800 5.790 5.220 5.750 13,476 -0.05(-0.86%)
Feb 23, 2022 5.550 5.900 5.420 5.800 36,685 +0.15(+2.65%)
Feb 22, 2022 5.520 5.650 5.405 5.650 11,311 +0.12(+2.17%)
Feb 18, 2022 5.530 0 +0.02(+0.36%)
Feb 17, 2022 5.503 5.571 5.500 5.510 3,695 -0.03(-0.54%)
Feb 16, 2022 5.600 5.600 5.400 5.540 6,512 -0.03(-0.54%)
Feb 15, 2022 5.600 5.600 5.480 5.570 4,787 +0.17(+3.15%)
Feb 14, 2022 5.480 5.740 5.400 5.400 6,111 -0.14(-2.53%)
Feb 11, 2022 5.620 5.832 5.400 5.540 4,388 -0.03(-0.54%)
Feb 10, 2022 5.400 5.880 5.400 5.570 23,374 +0.17(+3.15%)
Feb 09, 2022 5.040 5.400 5.030 5.400 20,783 +0.27(+5.26%)
Feb 08, 2022 5.080 5.136 4.920 5.130 8,985 +0.19(+3.85%)
Feb 07, 2022 4.730 4.940 4.730 4.940 9,333 +0.33(+7.16%)
Feb 04, 2022 4.600 4.710 4.350 4.610 19,287 +0.01(+0.22%)
Feb 03, 2022 4.810 4.600 9,553 -0.16(-3.36%)
Feb 02, 2022 4.740 4.880 4.700 4.760 12,308 -0.01(-0.21%)
Feb 01, 2022 4.830 4.850 4.720 4.770 141,014 -0.06(-1.24%)
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%)
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.