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, 2023 16.40 16.56 16.39 16.55 1,653,356 +0.20(+1.22%)
May 30, 2023 16.32 16.46 16.25 16.35 660,173 +0.07(+0.43%)
May 26, 2023 16.36 16.59 16.25 16.28 1,290,485 -0.06(-0.37%)
May 25, 2023 16.35 16.60 16.32 16.34 1,897,073 -0.01(-0.06%)
May 24, 2023 16.35 16.63 16.25 16.35 2,925,328 -0.15(-0.91%)
May 23, 2023 16.21 16.60 16.21 16.50 8,115,253 +0.29(+1.79%)
May 22, 2023 16.16 16.45 16.08 16.21 23,520,956 +4.31(+36.22%)
May 19, 2023 11.00 11.98 11.00 11.90 34,450 +0.90(+8.18%)
May 18, 2023 11.17 11.21 10.85 11.00 67,755 -0.05(-0.45%)
May 17, 2023 11.37 11.69 10.76 11.05 88,397 -0.23(-2.04%)
May 16, 2023 11.57 12.09 11.11 11.28 101,203 -0.50(-4.24%)
May 15, 2023 11.88 12.64 11.54 11.78 65,654 -0.09(-0.76%)
May 12, 2023 11.80 12.13 11.59 11.87 49,999 +0.13(+1.11%)
May 11, 2023 11.62 12.20 11.31 11.74 40,211 +0.36(+3.16%)
May 10, 2023 10.88 12.31 10.88 11.38 106,753 +0.40(+3.64%)
May 09, 2023 10.89 11.30 10.38 10.98 26,918 +0.36(+3.39%)
May 08, 2023 10.54 11.03 10.33 10.62 18,895 -0.07(-0.65%)
May 05, 2023 11.03 11.03 10.60 10.69 41,102 -0.06(-0.56%)
May 04, 2023 10.63 10.96 10.51 10.75 22,366 -0.01(-0.09%)
May 03, 2023 10.74 10.81 10.61 10.76 34,173 +0.15(+1.41%)
May 02, 2023 10.99 11.21 10.59 10.61 33,998 -0.29(-2.66%)
May 01, 2023 10.54 11.37 10.08 10.90 34,566 +0.41(+3.91%)
Apr 28, 2023 10.77 10.84 10.35 10.49 70,722 -0.44(-4.03%)
Apr 27, 2023 11.27 11.50 10.59 10.93 53,017 -0.27(-2.41%)
Apr 26, 2023 11.49 11.95 10.90 11.20 81,953 -0.25(-2.18%)
Apr 25, 2023 11.48 11.97 10.94 11.45 51,128 -0.04(-0.35%)
Apr 24, 2023 11.38 11.98 10.30 11.49 70,627 +0.61(+5.61%)
Apr 21, 2023 9.940 10.88 9.530 10.88 75,644 +1.38(+14.53%)
Apr 20, 2023 9.260 9.940 8.980 9.500 228,538 +0.50(+5.56%)
Apr 19, 2023 8.910 9.370 8.395 9.000 30,122 +0.46(+5.39%)
Apr 18, 2023 8.190 8.640 8.145 8.540 57,492 +0.25(+3.02%)
Apr 17, 2023 8.230 8.870 8.140 8.290 91,681 -0.31(-3.55%)
Apr 14, 2023 8.610 8.670 8.020 8.595 19,792 -0.10(-1.21%)
Apr 13, 2023 8.540 8.869 8.540 8.700 14,821 +0.00(+0.00%)
Apr 12, 2023 8.700 8.750 8.600 8.700 20,900 -0.05(-0.57%)
Apr 11, 2023 8.950 8.950 8.620 8.750 5,297 -0.21(-2.34%)
Apr 10, 2023 9.000 9.110 8.770 8.960 4,035 -0.15(-1.65%)
Apr 06, 2023 8.930 9.150 8.550 9.110 7,149 +0.41(+4.71%)
Apr 05, 2023 8.680 9.000 8.590 8.700 21,986 +0.00(+0.00%)
Apr 04, 2023 9.000 9.150 8.560 8.700 483,532 -0.11(-1.19%)
Apr 03, 2023 8.550 8.820 8.550 8.805 18,149 +0.29(+3.47%)
Mar 31, 2023 8.800 8.990 8.500 8.510 4,335 -0.24(-2.74%)
Mar 30, 2023 8.530 8.750 8.250 8.750 40,010 +0.44(+5.33%)
Mar 29, 2023 8.190 8.675 8.190 8.307 8,979 -0.04(-0.51%)
Mar 28, 2023 8.740 9.050 8.030 8.350 37,579 -0.05(-0.60%)
Mar 27, 2023 8.350 8.670 8.210 8.400 115,318 +0.15(+1.82%)
Mar 24, 2023 8.220 8.900 8.000 8.250 29,321 +0.14(+1.73%)
Mar 23, 2023 8.060 9.150 8.060 8.110 56,486 +0.11(+1.37%)
Mar 22, 2023 8.180 8.500 7.860 8.000 120,736 -0.15(-1.83%)
Mar 21, 2023 8.210 8.210 8.149 8.149 1,131 +0.09(+1.11%)
Mar 17, 2023 8.060 25 -0.05(-0.62%)
Mar 16, 2023 7.830 8.110 7.830 8.110 11,895 +0.02(+0.25%)
Mar 15, 2023 8.240 8.240 7.550 8.090 15,563 +0.09(+1.12%)
Mar 14, 2023 8.240 8.240 7.870 8.000 14,039 +0.00(+0.00%)
Mar 13, 2023 8.250 8.250 7.850 8.000 7,154 -0.22(-2.68%)
Mar 10, 2023 8.260 8.532 8.210 8.220 5,703 -0.08(-0.96%)
Mar 09, 2023 8.350 8.350 8.200 8.300 1,629 +0.00(+0.00%)
Mar 08, 2023 8.170 8.620 8.100 8.300 3,953 +0.11(+1.34%)
Mar 07, 2023 9.000 9.320 8.125 8.190 36,968 -0.79(-8.80%)
Mar 06, 2023 9.030 9.300 8.850 8.980 21,991 -0.17(-1.86%)
Mar 03, 2023 9.010 9.160 8.750 9.150 10,253 +0.05(+0.55%)
Mar 02, 2023 9.230 9.250 8.525 9.100 35,071 +0.10(+1.11%)
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.