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 (%)
Mar 31, 2022 4.390 4.691 4.135 4.300 96,113 -0.10(-2.27%)
Mar 30, 2022 4.220 4.495 4.210 4.400 54,774 +0.24(+5.77%)
Mar 29, 2022 4.160 4.340 4.030 4.160 85,094 +0.18(+4.52%)
Mar 28, 2022 4.050 4.103 3.920 3.980 47,185 -0.03(-0.75%)
Mar 25, 2022 4.430 4.540 3.930 4.010 84,923 -0.38(-8.66%)
Mar 24, 2022 4.530 4.530 4.310 4.390 29,912 +0.04(+0.92%)
Mar 23, 2022 4.740 4.740 4.270 4.350 73,299 -0.41(-8.61%)
Mar 22, 2022 4.310 4.800 4.188 4.760 76,983 +0.65(+15.82%)
Mar 21, 2022 4.190 4.267 3.970 4.110 59,504 +0.15(+3.79%)
Mar 18, 2022 4.130 4.290 3.870 3.960 89,384 -0.06(-1.49%)
Mar 17, 2022 3.860 4.200 3.561 4.020 103,549 +0.32(+8.65%)
Mar 16, 2022 3.760 3.890 3.440 3.700 91,295 -0.06(-1.60%)
Mar 15, 2022 3.580 3.880 3.551 3.760 41,369 +0.06(+1.62%)
Mar 14, 2022 3.730 4.000 3.610 3.700 52,278 -0.03(-0.80%)
Mar 11, 2022 4.020 4.125 3.650 3.730 126,682 -0.34(-8.35%)
Mar 10, 2022 4.000 4.120 3.950 4.070 29,304 -0.02(-0.49%)
Mar 09, 2022 4.400 4.530 3.930 4.090 136,759 -0.28(-6.41%)
Mar 08, 2022 4.580 4.700 4.120 4.370 57,878 -0.12(-2.67%)
Mar 07, 2022 4.520 4.710 4.450 4.490 53,751 -0.08(-1.75%)
Mar 04, 2022 4.890 5.020 4.550 4.570 96,134 -0.45(-8.96%)
Mar 03, 2022 5.050 5.070 4.850 5.020 21,395 +0.09(+1.83%)
Mar 02, 2022 4.930 5.080 4.760 4.930 40,742 -0.06(-1.20%)
Mar 01, 2022 4.940 5.000 4.730 4.990 59,734 -0.01(-0.20%)
Feb 28, 2022 5.000 5.099 4.800 5.000 48,889 -0.02(-0.40%)
Feb 25, 2022 4.940 5.110 4.955 5.020 44,537 +0.08(+1.62%)
Feb 24, 2022 4.620 5.330 4.550 4.940 106,117 -0.01(-0.20%)
Feb 23, 2022 5.160 5.500 4.820 4.950 69,309 -0.06(-1.20%)
Feb 22, 2022 5.390 5.471 4.765 5.010 175,211 -0.31(-5.83%)
Feb 18, 2022 5.320 0 -0.19(-3.45%)
Feb 17, 2022 5.990 6.450 5.400 5.510 98,329 -0.54(-8.93%)
Feb 16, 2022 6.100 6.200 5.980 6.050 61,884 -0.08(-1.31%)
Feb 15, 2022 5.950 6.330 5.950 6.130 53,703 +0.25(+4.25%)
Feb 14, 2022 6.100 6.700 5.880 5.880 105,573 -0.26(-4.23%)
Feb 11, 2022 6.610 6.930 6.120 6.140 136,734 -0.28(-4.36%)
Feb 10, 2022 6.600 6.960 6.361 6.420 88,981 -0.27(-4.04%)
Feb 09, 2022 6.260 6.950 6.180 6.690 128,447 +0.47(+7.56%)
Feb 08, 2022 6.140 6.500 6.080 6.220 88,901 +0.02(+0.32%)
Feb 07, 2022 6.290 6.500 6.030 6.200 117,011 -0.02(-0.32%)
Feb 04, 2022 6.500 6.560 6.000 6.220 129,962 -0.31(-4.75%)
Feb 03, 2022 6.070 6.530 6.530 105,651 +0.40(+6.53%)
Feb 02, 2022 6.810 6.917 5.955 6.130 122,679 -0.59(-8.78%)
Feb 01, 2022 6.030 6.990 5.870 6.720 265,048 +0.74(+12.37%)
Jan 31, 2022 6.070 5.980 121,546 +0.07(+1.18%)
Jan 28, 2022 6.050 6.280 5.770 5.910 134,769 -0.06(-1.01%)
Jan 27, 2022 7.270 7.270 5.869 5.970 286,342 -1.13(-15.92%)
Jan 26, 2022 7.830 8.000 7.100 7.100 263,983 -0.69(-8.86%)
Jan 25, 2022 8.220 8.448 7.650 7.790 321,092 -0.81(-9.42%)
Jan 24, 2022 7.720 8.880 7.680 8.600 469,572 +0.44(+5.39%)
Jan 21, 2022 7.570 8.800 7.560 8.160 523,957 +0.22(+2.77%)
Jan 20, 2022 7.660 8.104 6.660 7.940 885,959 +0.00(+0.00%)
Jan 19, 2022 7.650 10.57 7.600 7.940 6,643,604 +0.58(+7.88%)
Jan 18, 2022 6.440 7.660 6.440 7.360 263,714 +0.92(+14.29%)
Jan 14, 2022 6.440 0 -0.42(-6.12%)
Jan 13, 2022 7.390 7.790 6.790 6.860 470,128 -0.70(-9.26%)
Jan 12, 2022 6.090 7.560 6.010 7.560 1,357,755 +1.73(+29.67%)
Jan 11, 2022 5.650 5.950 5.646 5.830 37,676 +0.17(+3.00%)
Jan 10, 2022 5.740 5.780 5.550 5.660 49,763 -0.03(-0.53%)
Jan 07, 2022 5.530 5.729 5.400 5.690 47,560 +0.19(+3.45%)
Jan 06, 2022 5.500 5.530 5.110 5.500 62,582 +0.25(+4.76%)
Jan 05, 2022 5.850 6.200 5.250 5.250 106,123 -0.70(-11.76%)
Jan 04, 2022 6.240 6.380 5.710 5.950 115,265 -0.01(-0.17%)
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.