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 )

N/A 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 (%)
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%)
Nov 01, 2022 1.420 1.420 1.360 1.400 73,541 +0.08(+6.06%)
Oct 31, 2022 1.410 1.470 1.265 1.320 223,754 -0.12(-8.33%)
Oct 28, 2022 1.460 1.500 1.430 1.440 87,974 -0.03(-2.04%)
Oct 27, 2022 1.450 1.500 1.430 1.470 40,128 +0.02(+1.38%)
Oct 26, 2022 1.510 1.580 1.420 1.450 81,599 -0.04(-2.68%)
Oct 25, 2022 1.390 1.517 1.390 1.490 66,725 +0.07(+4.93%)
Oct 24, 2022 1.500 1.502 1.400 1.420 101,014 -0.10(-6.58%)
Oct 21, 2022 1.570 1.575 1.440 1.520 111,001 +0.02(+1.33%)
Oct 20, 2022 1.560 1.648 1.450 1.500 99,470 +0.00(+0.00%)
Oct 19, 2022 1.670 1.680 1.480 1.500 182,229 -0.17(-10.18%)
Oct 18, 2022 1.650 1.705 1.590 1.670 73,435 +0.02(+1.21%)
Oct 17, 2022 1.650 1.710 1.620 1.650 50,001 +0.03(+1.85%)
Oct 14, 2022 1.760 1.785 1.570 1.620 156,316 -0.16(-8.99%)
Oct 13, 2022 1.750 1.810 1.650 1.780 96,142 +0.03(+2.01%)
Oct 12, 2022 1.890 1.890 1.690 1.745 152,102 -0.13(-7.18%)
Oct 11, 2022 1.960 1.980 1.880 1.880 66,562 -0.11(-5.53%)
Oct 10, 2022 2.020 2.020 1.950 1.990 52,760 +0.02(+1.02%)
Oct 07, 2022 1.930 2.040 1.880 1.970 148,543 +0.07(+3.68%)
Oct 06, 2022 1.970 2.020 1.900 1.900 136,751 -0.12(-5.94%)
Oct 05, 2022 2.020 2.020 1.940 2.020 108,471 +0.03(+1.51%)
Oct 04, 2022 2.040 2.085 1.980 1.990 228,653 -0.05(-2.45%)
Oct 03, 2022 1.990 2.080 1.960 2.040 136,642 +0.06(+3.03%)
Sep 30, 2022 2.030 2.080 1.978 1.980 93,593 -0.06(-2.94%)
Sep 29, 2022 2.030 2.080 1.960 2.040 109,994 +0.01(+0.49%)
Sep 28, 2022 2.010 2.080 1.990 2.030 88,266 +0.06(+3.05%)
Sep 27, 2022 2.070 2.070 1.970 1.970 73,522 -0.06(-2.96%)
Sep 26, 2022 2.130 2.153 2.030 2.030 105,603 -0.08(-3.79%)
Sep 23, 2022 2.080 2.110 2.030 2.110 192,216 +0.04(+1.93%)
Sep 22, 2022 2.140 2.140 2.040 2.070 161,981 -0.07(-3.27%)
Sep 21, 2022 2.160 2.191 2.090 2.140 174,433 -0.04(-1.83%)
Sep 20, 2022 2.130 2.240 2.130 2.180 146,407 +0.00(+0.00%)
Sep 19, 2022 2.150 2.210 2.125 2.180 105,927 +0.04(+1.87%)
Sep 16, 2022 2.260 2.290 2.030 2.140 1,537,895 -0.18(-7.76%)
Sep 15, 2022 2.300 2.450 2.220 2.320 260,674 +0.04(+1.75%)
Sep 14, 2022 2.200 2.380 2.150 2.280 236,275 +0.07(+3.17%)
Sep 13, 2022 2.180 2.250 2.061 2.210 294,462 +0.06(+2.79%)
Sep 12, 2022 2.180 2.230 2.080 2.150 209,974 -0.01(-0.46%)
Sep 09, 2022 2.330 2.380 2.150 2.160 265,507 -0.14(-6.09%)
Sep 08, 2022 2.190 2.330 2.150 2.300 327,481 +0.15(+6.98%)
Sep 07, 2022 2.100 2.200 1.860 2.150 551,134 +0.06(+2.87%)
Sep 06, 2022 2.490 2.790 2.080 2.090 707,673 -0.25(-10.68%)
Sep 02, 2022 2.500 2.500 2.320 2.340 81,543 -0.14(-5.65%)
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.