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 (%)
May 31, 2022 6.130 6.130 5.840 5.840 1,767 -0.39(-6.32%)
May 27, 2022 5.500 6.234 5.400 6.234 3,006 +0.77(+14.17%)
May 26, 2022 5.460 5.460 5.460 5.460 462 +0.00(+0.00%)
May 25, 2022 5.580 6.083 5.210 5.460 6,081 -0.35(-6.02%)
May 24, 2022 6.280 6.280 5.630 5.810 7,771 -0.40(-6.44%)
May 23, 2022 6.750 6.830 6.200 6.210 12,358 -0.34(-5.19%)
May 20, 2022 6.420 6.920 6.420 6.550 8,671 +0.25(+3.97%)
May 19, 2022 6.040 6.990 6.010 6.300 56,357 +0.30(+5.00%)
May 18, 2022 6.080 6.650 5.680 6.000 53,089 -0.02(-0.33%)
May 17, 2022 5.700 6.260 5.700 6.020 26,122 +0.34(+6.08%)
May 16, 2022 5.360 6.660 5.360 5.675 26,130 +0.21(+3.94%)
May 13, 2022 5.490 5.900 4.940 5.460 27,661 +0.16(+3.02%)
May 12, 2022 4.860 5.480 4.661 5.300 33,578 +0.25(+4.95%)
May 11, 2022 4.800 5.200 4.510 5.050 18,030 -0.01(-0.20%)
May 10, 2022 4.870 5.120 4.542 5.060 7,227 +0.21(+4.33%)
May 09, 2022 4.890 5.150 4.490 4.850 53,543 -0.24(-4.62%)
May 06, 2022 4.780 5.190 4.780 5.085 20,756 +0.26(+5.39%)
May 05, 2022 4.920 5.000 4.560 4.825 30,172 +0.27(+5.81%)
May 04, 2022 4.690 4.826 4.560 4.560 12,716 -0.03(-0.65%)
May 03, 2022 5.070 5.120 4.550 4.590 8,353 -0.41(-8.20%)
May 02, 2022 4.380 5.050 4.380 5.000 13,185 +0.50(+11.11%)
Apr 29, 2022 3.810 4.710 3.810 4.500 23,755 +0.30(+7.14%)
Apr 28, 2022 4.900 4.900 4.000 4.200 5,682 -0.60(-12.50%)
Apr 27, 2022 4.720 4.960 4.700 4.800 8,852 +0.05(+1.05%)
Apr 26, 2022 5.200 5.490 4.503 4.750 23,637 -0.37(-7.23%)
Apr 25, 2022 5.100 5.460 5.100 5.120 9,601 +0.02(+0.39%)
Apr 22, 2022 5.100 5.221 5.060 5.100 6,981 +0.07(+1.39%)
Apr 21, 2022 5.460 5.460 5.030 5.030 9,006 -0.22(-4.19%)
Apr 20, 2022 5.250 5.250 5.200 5.250 4,659 +0.10(+1.94%)
Apr 19, 2022 5.220 5.490 5.000 5.150 16,295 -0.31(-5.68%)
Apr 18, 2022 5.310 5.460 5.310 5.460 403 -0.01(-0.18%)
Apr 14, 2022 5.470 5.470 5.470 5.470 549 +0.28(+5.39%)
Apr 13, 2022 4.990 5.200 4.750 5.190 11,636 +0.19(+3.80%)
Apr 12, 2022 4.580 5.090 4.580 5.000 15,027 -0.01(-0.20%)
Apr 11, 2022 4.980 5.100 4.900 5.010 6,427 +0.01(+0.20%)
Apr 08, 2022 4.987 5.146 4.900 5.000 11,008 +0.00(+0.00%)
Apr 07, 2022 5.000 5.050 4.620 5.000 68,114 +0.05(+1.01%)
Apr 06, 2022 4.970 5.000 4.900 4.950 6,617 +0.07(+1.43%)
Apr 05, 2022 5.000 5.000 4.760 4.880 16,341 -0.10(-2.01%)
Apr 04, 2022 5.050 5.050 4.820 4.980 6,607 -0.02(-0.40%)
Apr 01, 2022 4.970 5.000 4.945 5.000 7,956 +0.29(+6.16%)
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%)
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.