Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaxxinity, Inc. - Class A Common Stock (NQ: VAXX )

0.1111 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Jan 31, 2023 3.820 4.170 3.651 4.000 621,937 +0.16(+4.17%)
Jan 30, 2023 3.460 4.050 3.460 3.840 603,955 +0.26(+7.26%)
Jan 27, 2023 2.960 3.620 2.940 3.580 542,347 +0.53(+17.38%)
Jan 26, 2023 3.150 3.150 2.910 3.050 413,135 -0.09(-2.87%)
Jan 25, 2023 3.030 3.200 2.880 3.140 452,969 +0.25(+8.65%)
Jan 24, 2023 3.170 3.250 2.820 2.890 597,335 -0.30(-9.40%)
Jan 23, 2023 3.090 4.100 3.050 3.190 5,746,191 +0.19(+6.33%)
Jan 20, 2023 2.500 3.220 2.460 3.000 1,110,772 +0.50(+20.00%)
Jan 19, 2023 2.290 2.634 2.270 2.500 241,595 +0.13(+5.49%)
Jan 18, 2023 2.390 2.540 2.190 2.370 159,586 +0.04(+1.72%)
Jan 17, 2023 2.020 2.458 1.980 2.330 218,791 +0.31(+15.35%)
Jan 13, 2023 2.020 2.200 1.950 2.020 133,945 +0.01(+0.50%)
Jan 12, 2023 1.970 2.050 1.930 2.010 108,662 +0.01(+0.50%)
Jan 11, 2023 1.990 2.040 1.862 2.000 128,225 +0.04(+2.04%)
Jan 10, 2023 1.880 2.030 1.795 1.960 155,599 +0.12(+6.52%)
Jan 09, 2023 1.740 1.880 1.650 1.840 124,023 +0.10(+5.75%)
Jan 06, 2023 1.660 1.810 1.580 1.740 77,551 +0.10(+6.10%)
Jan 05, 2023 1.610 1.680 1.550 1.640 92,447 +0.04(+2.50%)
Jan 04, 2023 1.370 1.610 1.370 1.600 94,323 +0.17(+11.89%)
Jan 03, 2023 1.450 1.480 1.400 1.430 62,541 +0.03(+2.14%)
Dec 30, 2022 1.400 1.430 1.330 1.400 103,223 -0.03(-2.10%)
Dec 29, 2022 1.340 1.440 1.320 1.430 130,011 +0.05(+3.62%)
Dec 28, 2022 1.310 1.440 1.270 1.380 139,175 +0.07(+5.34%)
Dec 27, 2022 1.510 1.560 1.240 1.310 369,483 -0.23(-14.94%)
Dec 23, 2022 1.500 1.560 1.430 1.540 97,498 +0.04(+2.67%)
Dec 22, 2022 1.560 1.620 1.480 1.500 96,027 -0.09(-5.66%)
Dec 21, 2022 1.470 1.642 1.430 1.590 212,465 +0.11(+7.43%)
Dec 20, 2022 1.520 1.520 1.420 1.480 124,088 +0.01(+0.68%)
Dec 19, 2022 1.570 1.570 1.370 1.470 129,740 -0.05(-3.29%)
Dec 16, 2022 1.600 1.660 1.480 1.520 159,045 -0.09(-5.59%)
Dec 15, 2022 1.880 1.880 1.560 1.610 249,374 -0.14(-8.00%)
Dec 14, 2022 1.710 1.760 1.540 1.750 289,561 +0.03(+1.74%)
Dec 13, 2022 1.790 1.820 1.690 1.720 137,923 -0.06(-3.37%)
Dec 12, 2022 1.880 1.899 1.680 1.780 182,002 -0.08(-4.30%)
Dec 09, 2022 1.840 1.889 1.800 1.860 153,380 -0.01(-0.53%)
Dec 08, 2022 1.980 1.980 1.800 1.870 200,421 -0.13(-6.50%)
Dec 07, 2022 1.920 2.070 1.855 2.000 221,686 +0.01(+0.50%)
Dec 06, 2022 1.930 1.990 1.730 1.990 367,402 +0.01(+0.51%)
Dec 05, 2022 2.040 2.053 1.880 1.980 385,037 -0.06(-2.94%)
Dec 02, 2022 2.290 2.290 1.920 2.040 2,214,388 -0.34(-14.29%)
Dec 01, 2022 2.730 3.950 2.350 2.380 8,604,421 -0.24(-9.16%)
Nov 30, 2022 2.280 2.700 2.225 2.620 672,749 +0.37(+16.44%)
Nov 29, 2022 1.980 2.470 1.955 2.250 668,170 +0.31(+15.98%)
Nov 28, 2022 1.700 1.990 1.650 1.940 191,490 +0.20(+11.49%)
Nov 25, 2022 1.740 1.750 1.700 1.740 11,525 +0.00(+0.00%)
Nov 23, 2022 1.810 1.850 1.670 1.740 41,626 +0.02(+1.16%)
Nov 22, 2022 1.750 1.790 1.672 1.720 27,616 -0.01(-0.58%)
Nov 21, 2022 1.750 1.790 1.690 1.730 31,087 -0.06(-3.35%)
Nov 18, 2022 1.750 1.840 1.650 1.790 91,112 +0.02(+1.13%)
Nov 17, 2022 1.640 1.850 1.600 1.770 98,928 +0.14(+8.59%)
Nov 16, 2022 1.790 1.790 1.600 1.630 74,299 -0.13(-7.39%)
Nov 15, 2022 1.830 1.950 1.620 1.760 296,830 +0.13(+7.98%)
Nov 14, 2022 1.610 2.070 1.550 1.630 675,642 +0.11(+7.24%)
Nov 11, 2022 1.460 1.540 1.450 1.520 91,260 +0.09(+6.29%)
Nov 10, 2022 1.440 1.500 1.380 1.430 94,277 +0.06(+4.38%)
Nov 09, 2022 1.420 1.500 1.330 1.370 95,705 -0.05(-3.52%)
Nov 08, 2022 1.350 1.480 1.350 1.420 66,631 +0.05(+3.65%)
Nov 07, 2022 1.400 1.400 1.340 1.370 30,983 -0.01(-0.72%)
Nov 04, 2022 1.320 1.411 1.320 1.380 86,525 +0.04(+2.99%)
Nov 03, 2022 1.320 1.354 1.260 1.340 92,335 +0.03(+2.29%)
Nov 02, 2022 1.390 1.440 1.300 1.310 128,212 -0.09(-6.43%)
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.