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 (%)
Feb 28, 2023 2.270 2.380 2.250 2.350 68,920 +0.10(+4.44%)
Feb 27, 2023 2.300 2.375 2.200 2.250 169,929 -0.01(-0.44%)
Feb 24, 2023 2.350 2.360 2.260 2.260 123,845 -0.16(-6.61%)
Feb 23, 2023 2.310 2.490 2.261 2.420 155,721 +0.11(+4.76%)
Feb 22, 2023 2.270 2.410 2.260 2.310 162,404 +0.01(+0.43%)
Feb 21, 2023 2.330 2.360 2.255 2.300 165,230 +0.02(+0.88%)
Feb 17, 2023 2.490 2.490 2.220 2.280 300,186 -0.20(-8.06%)
Feb 16, 2023 2.540 2.590 2.430 2.480 269,371 -0.02(-0.80%)
Feb 15, 2023 2.460 2.610 2.410 2.500 199,665 -0.03(-1.19%)
Feb 14, 2023 2.550 2.710 2.240 2.530 560,463 +0.03(+1.20%)
Feb 13, 2023 2.800 3.000 2.500 2.500 421,607 -0.31(-11.03%)
Feb 10, 2023 3.180 3.260 2.810 2.810 674,548 -0.49(-14.85%)
Feb 09, 2023 4.050 4.130 3.210 3.300 670,306 -0.64(-16.24%)
Feb 08, 2023 4.200 4.240 3.801 3.940 497,451 -0.26(-6.19%)
Feb 07, 2023 4.320 4.350 4.110 4.200 474,709 -0.04(-0.94%)
Feb 06, 2023 3.940 4.470 3.940 4.240 368,853 +0.24(+6.00%)
Feb 03, 2023 3.810 4.191 3.810 4.000 332,978 +0.15(+3.90%)
Feb 02, 2023 3.990 4.112 3.850 3.850 308,921 -0.14(-3.51%)
Feb 01, 2023 3.930 4.096 3.752 3.990 229,735 -0.01(-0.25%)
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%)
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.