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 (%)
Dec 29, 2023 0.8971 0.9366 0.8400 0.8500 339,292 -0.07(-8.09%)
Dec 28, 2023 0.9000 0.9400 0.8400 0.9248 319,435 +0.05(+6.19%)
Dec 27, 2023 1.050 1.100 0.8200 0.8709 797,027 -0.16(-15.45%)
Dec 26, 2023 0.8328 1.099 0.8196 1.030 1,189,384 +0.24(+30.61%)
Dec 22, 2023 0.7089 0.8000 0.7020 0.7886 530,492 +0.09(+12.66%)
Dec 21, 2023 0.7013 0.7283 0.6900 0.7000 599,644 +0.00(+0.66%)
Dec 20, 2023 0.7200 0.7295 0.6905 0.6954 412,526 -0.00(-0.66%)
Dec 19, 2023 0.7400 0.7400 0.6900 0.7000 482,058 -0.04(-4.89%)
Dec 18, 2023 0.7510 0.7600 0.7106 0.7360 257,153 -0.01(-1.96%)
Dec 15, 2023 0.7650 0.7650 0.7402 0.7507 352,231 -0.01(-1.87%)
Dec 14, 2023 0.7650 0.7680 0.7326 0.7650 465,893 +0.04(+4.79%)
Dec 13, 2023 0.7200 0.7650 0.7110 0.7300 319,884 -0.02(-2.68%)
Dec 12, 2023 0.7500 0.7920 0.7500 0.7501 156,091 -0.03(-3.49%)
Dec 11, 2023 0.7532 0.7856 0.7532 0.7772 197,824 +0.00(+0.41%)
Dec 08, 2023 0.8400 0.8663 0.7500 0.7740 570,422 -0.07(-8.51%)
Dec 07, 2023 0.8400 0.8501 0.8100 0.8460 214,597 +0.00(+0.42%)
Dec 06, 2023 0.8400 0.8500 0.8104 0.8425 254,091 +0.03(+3.94%)
Dec 05, 2023 0.8100 0.8499 0.8050 0.8106 272,449 +0.00(+0.10%)
Dec 04, 2023 0.8900 0.8980 0.7235 0.8098 478,488 -0.06(-7.02%)
Dec 01, 2023 0.8900 0.8900 0.8200 0.8709 542,493 +0.02(+2.68%)
Nov 30, 2023 0.9158 0.9186 0.8462 0.8482 790,792 -0.08(-8.70%)
Nov 29, 2023 1.000 1.010 0.9000 0.9290 710,015 -0.07(-7.10%)
Nov 28, 2023 1.000 1.020 0.9600 1.000 594,216 -0.04(-3.85%)
Nov 27, 2023 1.000 1.065 1.000 1.040 107,901 -0.01(-0.95%)
Nov 24, 2023 1.020 1.100 1.000 1.050 145,577 +0.05(+5.44%)
Nov 22, 2023 1.020 1.040 0.9800 0.9958 244,049 -0.01(-1.41%)
Nov 21, 2023 1.000 1.040 0.9800 1.010 266,608 +0.02(+2.01%)
Nov 20, 2023 1.020 1.150 0.9900 0.9901 461,928 +0.00(+0.19%)
Nov 17, 2023 1.060 1.100 0.9800 0.9882 362,256 -0.04(-4.06%)
Nov 16, 2023 1.060 1.140 1.000 1.030 190,397 -0.05(-4.63%)
Nov 15, 2023 1.290 1.310 1.030 1.080 347,919 -0.23(-17.56%)
Nov 14, 2023 1.130 1.310 1.107 1.310 207,955 +0.22(+20.18%)
Nov 13, 2023 1.060 1.110 0.9742 1.090 153,819 +0.09(+9.00%)
Nov 10, 2023 0.9900 1.030 0.9711 1.000 125,855 +0.03(+3.06%)
Nov 09, 2023 0.9300 1.020 0.9349 0.9703 146,508 -0.03(-3.45%)
Nov 08, 2023 1.200 1.200 0.9564 1.005 426,406 -0.11(-9.46%)
Nov 07, 2023 1.200 1.210 1.080 1.110 110,462 -0.11(-9.02%)
Nov 06, 2023 1.330 1.330 1.169 1.220 70,237 -0.08(-6.15%)
Nov 03, 2023 1.240 1.310 1.180 1.300 93,978 +0.08(+6.56%)
Nov 02, 2023 1.200 1.250 1.150 1.220 105,615 +0.05(+4.27%)
Nov 01, 2023 1.140 1.210 1.090 1.170 66,405 +0.02(+1.74%)
Oct 31, 2023 1.020 1.210 0.9800 1.150 144,590 +0.11(+10.58%)
Oct 30, 2023 1.010 1.040 0.9326 1.040 115,197 +0.06(+6.36%)
Oct 27, 2023 0.9900 1.020 0.9470 0.9778 91,269 -0.00(-0.11%)
Oct 26, 2023 0.9500 1.020 0.9300 0.9789 86,616 +0.04(+3.92%)
Oct 25, 2023 0.9300 0.9967 0.9300 0.9420 85,575 +0.03(+2.82%)
Oct 24, 2023 0.9100 0.9400 0.8830 0.9162 88,509 +0.06(+6.53%)
Oct 23, 2023 0.9261 0.9300 0.8200 0.8600 211,615 -0.05(-5.88%)
Oct 20, 2023 0.9540 0.9700 0.9000 0.9137 107,908 -0.06(-6.13%)
Oct 19, 2023 0.9777 1.005 0.9418 0.9734 170,141 -0.00(-0.44%)
Oct 18, 2023 1.040 1.060 0.9571 0.9777 95,895 -0.07(-6.89%)
Oct 17, 2023 0.9962 1.070 0.9706 1.050 109,314 +0.05(+5.00%)
Oct 16, 2023 0.9893 1.020 0.9511 1.000 86,775 +0.03(+3.61%)
Oct 13, 2023 0.9400 1.008 0.9350 0.9652 105,376 +0.01(+1.16%)
Oct 12, 2023 1.010 1.050 0.9339 0.9541 118,019 -0.06(-5.53%)
Oct 11, 2023 1.020 1.070 0.9500 1.010 174,499 -0.02(-1.94%)
Oct 10, 2023 0.9600 1.080 0.9424 1.030 182,968 +0.08(+8.60%)
Oct 09, 2023 0.9700 1.020 0.9000 0.9484 208,728 -0.04(-3.95%)
Oct 06, 2023 1.070 1.100 0.8000 0.9874 1,242,937 -0.12(-10.64%)
Oct 05, 2023 1.110 1.170 1.100 1.105 253,360 -0.03(-3.07%)
Oct 04, 2023 1.260 1.270 1.130 1.140 445,735 -0.12(-9.52%)
Oct 03, 2023 1.250 1.330 1.240 1.260 189,789 -0.01(-0.79%)
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.