Skip to main content

Curevac N.V. (NQ: CVAC )

3.040 +0.150 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 2.850 3.090 2.770 3.040 1,051,617 +0.15(+5.19%)
Dec 04, 2024 2.870 2.920 2.800 2.890 279,563 +0.04(+1.40%)
Dec 03, 2024 2.910 2.950 2.795 2.850 447,031 -0.07(-2.40%)
Dec 02, 2024 2.950 2.955 2.875 2.920 392,411 +0.05(+1.74%)
Nov 29, 2024 2.900 2.950 2.845 2.870 349,509 +0.00(+0.00%)
Nov 27, 2024 2.750 2.930 2.750 2.870 772,716 +0.13(+4.74%)
Nov 26, 2024 2.770 2.770 2.620 2.740 319,036 -0.03(-1.08%)
Nov 25, 2024 2.680 2.815 2.645 2.770 540,607 +0.11(+4.14%)
Nov 22, 2024 2.590 2.700 2.520 2.660 474,112 +0.10(+3.91%)
Nov 21, 2024 2.500 2.590 2.410 2.560 278,663 +0.07(+2.81%)
Nov 20, 2024 2.530 2.550 2.370 2.490 855,671 -0.01(-0.40%)
Nov 19, 2024 2.580 2.650 2.495 2.500 677,136 -0.08(-3.10%)
Nov 18, 2024 2.600 2.625 2.505 2.580 619,754 +0.04(+1.57%)
Nov 15, 2024 2.660 2.675 2.500 2.540 1,102,613 -0.13(-4.87%)
Nov 14, 2024 2.750 2.790 2.615 2.670 667,008 -0.08(-2.91%)
Nov 13, 2024 2.800 2.900 2.720 2.750 726,931 -0.13(-4.51%)
Nov 12, 2024 2.950 2.970 2.750 2.880 544,861 +0.09(+3.23%)
Nov 11, 2024 2.880 2.880 2.730 2.790 642,528 -0.05(-1.76%)
Nov 08, 2024 2.820 2.940 2.785 2.840 716,396 +0.01(+0.35%)
Nov 07, 2024 2.900 2.900 2.770 2.830 269,554 -0.03(-1.05%)
Nov 06, 2024 2.860 2.890 2.700 2.860 560,004 -0.07(-2.39%)
Nov 05, 2024 2.690 2.950 2.650 2.930 754,541 +0.22(+8.12%)
Nov 04, 2024 2.830 2.880 2.625 2.710 880,507 -0.05(-1.81%)
Nov 01, 2024 2.780 2.830 2.760 2.760 138,567 +0.02(+0.73%)
Oct 31, 2024 2.810 2.840 2.710 2.740 289,705 -0.06(-2.14%)
Oct 30, 2024 2.850 2.935 2.765 2.800 237,750 -0.09(-3.11%)
Oct 29, 2024 2.880 3.030 2.855 2.890 707,452 +0.06(+2.12%)
Oct 28, 2024 2.750 2.830 2.710 2.830 375,166 +0.08(+2.91%)
Oct 25, 2024 2.720 2.770 2.710 2.750 198,257 +0.03(+1.10%)
Oct 24, 2024 2.750 2.770 2.675 2.720 342,874 +0.02(+0.74%)
Oct 23, 2024 2.750 2.780 2.685 2.700 243,422 -0.05(-1.82%)
Oct 22, 2024 2.790 2.830 2.630 2.750 1,053,154 -0.02(-0.72%)
Oct 21, 2024 2.810 2.860 2.705 2.770 350,297 -0.03(-1.07%)
Oct 18, 2024 2.830 2.860 2.800 2.800 165,185 -0.02(-0.71%)
Oct 17, 2024 2.840 2.840 2.745 2.820 274,012 -0.02(-0.70%)
Oct 16, 2024 2.890 2.890 2.800 2.840 244,023 +0.03(+1.07%)
Oct 15, 2024 2.820 2.850 2.785 2.810 261,921 -0.01(-0.35%)
Oct 14, 2024 2.900 2.900 2.820 2.820 281,087 -0.09(-3.09%)
Oct 11, 2024 2.870 2.910 2.850 2.910 171,227 +0.04(+1.39%)
Oct 10, 2024 2.860 2.950 2.830 2.870 234,525 -0.04(-1.37%)
Oct 09, 2024 2.950 2.990 2.840 2.910 500,707 +0.02(+0.69%)
Oct 08, 2024 2.980 3.020 2.880 2.890 671,073 -0.09(-3.02%)
Oct 07, 2024 3.040 3.070 2.955 2.980 294,953 -0.04(-1.32%)
Oct 04, 2024 2.960 3.070 2.960 3.020 345,524 +0.06(+2.03%)
Oct 03, 2024 3.020 3.020 2.910 2.960 205,594 -0.04(-1.33%)
Oct 02, 2024 2.960 3.040 2.900 3.000 364,853 +0.03(+1.01%)
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.