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 (%)
Aug 31, 2022 5.440 5.440 5.230 5.370 2,721 +0.22(+4.27%)
Aug 30, 2022 5.350 5.350 5.000 5.150 157,556 -0.34(-6.19%)
Aug 29, 2022 5.490 5.490 5.490 5.490 493 +0.08(+1.48%)
Aug 26, 2022 5.410 5.410 5.410 5.410 243 +0.13(+2.46%)
Aug 25, 2022 5.410 5.450 5.130 5.280 1,059 -0.23(-4.13%)
Aug 24, 2022 5.316 5.580 5.095 5.507 2,540 +0.30(+5.71%)
Aug 23, 2022 5.220 5.220 5.210 5.210 926 +0.01(+0.19%)
Aug 22, 2022 5.440 5.490 4.836 5.200 17,665 -0.18(-3.35%)
Aug 19, 2022 5.400 5.400 5.030 5.380 784 -0.13(-2.36%)
Aug 18, 2022 5.425 5.830 5.265 5.510 171,300 +0.05(+0.92%)
Aug 17, 2022 5.510 5.620 5.250 5.460 7,826 -0.12(-2.24%)
Aug 16, 2022 5.560 5.600 5.470 5.585 2,653 -0.25(-4.20%)
Aug 15, 2022 5.660 5.830 5.660 5.830 1,372 +0.17(+3.00%)
Aug 12, 2022 5.620 5.750 5.620 5.660 1,060 +0.15(+2.68%)
Aug 11, 2022 5.130 5.560 5.130 5.512 12,748 +0.07(+1.33%)
Aug 10, 2022 5.670 5.670 5.440 5.440 1,532 -0.03(-0.55%)
Aug 09, 2022 5.860 5.860 5.009 5.470 12,496 -0.07(-1.17%)
Aug 08, 2022 5.680 6.040 5.500 5.535 2,272 +0.03(+0.45%)
Aug 05, 2022 5.450 6.010 4.960 5.510 8,398 +0.01(+0.18%)
Aug 04, 2022 5.550 6.030 5.430 5.500 16,287 +0.01(+0.18%)
Aug 03, 2022 5.500 5.500 4.690 5.490 13,150 -0.09(-1.64%)
Aug 02, 2022 5.750 5.750 5.462 5.581 2,193 -0.25(-4.35%)
Aug 01, 2022 5.790 6.390 5.650 5.835 9,937 +0.16(+2.82%)
Jul 29, 2022 5.750 5.750 5.465 5.675 11,724 -0.23(-3.81%)
Jul 28, 2022 5.510 5.928 5.485 5.900 3,899 +0.30(+5.36%)
Jul 27, 2022 5.590 5.600 5.590 5.600 505 +0.10(+1.82%)
Jul 26, 2022 5.260 5.914 5.260 5.500 8,069 +0.07(+1.20%)
Jul 25, 2022 5.420 5.750 5.210 5.435 5,858 -0.23(-3.98%)
Jul 22, 2022 5.850 5.850 5.150 5.660 5,605 -0.18(-3.08%)
Jul 21, 2022 5.980 6.140 5.770 5.840 12,720 -0.23(-3.79%)
Jul 20, 2022 5.790 6.070 5.790 6.070 753 +0.29(+5.02%)
Jul 19, 2022 5.930 5.962 5.780 5.780 9,349 -0.21(-3.43%)
Jul 18, 2022 6.060 6.150 5.880 5.985 15,641 -0.02(-0.42%)
Jul 15, 2022 5.850 6.220 5.770 6.010 31,549 +0.05(+0.84%)
Jul 14, 2022 6.220 6.220 5.790 5.960 5,237 +0.15(+2.58%)
Jul 13, 2022 5.800 5.985 5.800 5.810 3,277 +0.05(+0.87%)
Jul 12, 2022 5.850 5.900 5.750 5.760 18,329 -0.08(-1.30%)
Jul 11, 2022 6.050 6.380 5.836 5.836 5,892 -0.04(-0.77%)
Jul 08, 2022 6.110 6.200 5.881 5.881 5,899 -0.01(-0.16%)
Jul 07, 2022 5.780 6.060 5.780 5.890 7,923 -0.07(-1.10%)
Jul 06, 2022 6.000 6.010 5.940 5.956 7,297 +0.09(+1.46%)
Jul 05, 2022 5.940 6.207 5.770 5.870 27,456 +0.12(+2.09%)
Jul 01, 2022 5.900 6.500 5.730 5.750 41,109 +0.35(+6.48%)
Jun 30, 2022 5.695 5.695 5.400 5.400 4,744 -0.30(-5.26%)
Jun 29, 2022 5.620 5.750 5.500 5.700 5,391 +0.08(+1.42%)
Jun 28, 2022 5.870 5.900 5.620 5.620 6,887 -0.29(-4.91%)
Jun 27, 2022 5.500 5.910 5.500 5.910 3,657 +0.34(+6.10%)
Jun 24, 2022 5.610 5.960 5.420 5.570 32,075 -0.08(-1.42%)
Jun 23, 2022 5.830 5.830 5.650 5.650 8,187 +0.00(+0.00%)
Jun 22, 2022 5.950 5.950 5.600 5.650 5,072 -0.06(-1.05%)
Jun 21, 2022 5.880 5.990 5.070 5.710 37,391 +0.11(+1.96%)
Jun 17, 2022 5.730 5.880 5.250 5.600 79,131 +0.35(+6.67%)
Jun 16, 2022 5.010 5.680 4.920 5.250 57,257 +0.00(+0.00%)
Jun 15, 2022 5.150 5.310 4.520 5.250 599,636 -0.69(-11.62%)
Jun 14, 2022 5.810 6.000 5.810 5.940 8,994 +0.34(+6.07%)
Jun 13, 2022 5.400 5.600 5.100 5.600 2,219 -0.04(-0.71%)
Jun 10, 2022 5.390 6.260 5.390 5.640 7,814 +0.31(+5.92%)
Jun 09, 2022 5.400 5.400 5.325 5.325 1,773 -0.40(-6.98%)
Jun 08, 2022 5.724 5.724 5.724 5.724 209 -0.38(-6.16%)
Jun 07, 2022 5.300 6.190 5.300 6.100 5,832 -0.14(-2.24%)
Jun 06, 2022 5.720 6.240 5.290 6.240 2,073 +0.53(+9.28%)
Jun 03, 2022 5.710 5.710 5.710 5.710 345 -0.12(-2.06%)
Jun 02, 2022 5.410 6.259 5.410 5.830 3,083 +0.58(+11.05%)
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.