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 (%)
Sep 29, 2023 1.380 1.430 1.350 1.370 124,690 -0.03(-2.14%)
Sep 28, 2023 1.500 1.500 1.370 1.400 146,700 -0.06(-4.11%)
Sep 27, 2023 1.390 1.470 1.370 1.460 119,371 +0.11(+8.15%)
Sep 26, 2023 1.440 1.470 1.340 1.350 264,704 -0.06(-4.26%)
Sep 25, 2023 1.350 1.450 1.380 1.410 157,608 +0.03(+2.17%)
Sep 22, 2023 1.330 1.610 1.301 1.380 502,359 +0.12(+9.96%)
Sep 21, 2023 1.410 1.438 1.250 1.255 487,423 -0.20(-13.45%)
Sep 20, 2023 1.470 1.560 1.440 1.450 135,436 -0.01(-0.68%)
Sep 19, 2023 1.470 1.495 1.400 1.460 294,679 -0.01(-0.68%)
Sep 18, 2023 1.500 1.500 1.450 1.470 88,782 +0.00(+0.34%)
Sep 15, 2023 1.510 1.580 1.400 1.465 505,010 -0.09(-6.09%)
Sep 14, 2023 1.570 1.625 1.520 1.560 214,828 -0.01(-0.95%)
Sep 13, 2023 1.600 1.640 1.555 1.575 119,536 -0.03(-1.56%)
Sep 12, 2023 1.770 1.860 1.590 1.600 298,989 -0.17(-9.60%)
Sep 11, 2023 1.760 1.850 1.690 1.770 263,748 +0.06(+3.51%)
Sep 08, 2023 1.830 1.830 1.590 1.710 288,165 -0.06(-3.39%)
Sep 07, 2023 1.830 1.870 1.750 1.770 278,984 -0.09(-4.84%)
Sep 06, 2023 2.060 2.060 1.830 1.860 271,354 -0.19(-9.27%)
Sep 05, 2023 2.160 2.160 2.000 2.050 119,641 -0.04(-1.91%)
Sep 01, 2023 2.060 2.180 2.000 2.090 85,044 +0.07(+3.47%)
Aug 31, 2023 2.110 2.110 2.010 2.020 113,809 -0.09(-4.27%)
Aug 30, 2023 2.230 2.260 2.060 2.110 106,643 -0.13(-5.80%)
Aug 29, 2023 2.200 2.290 2.200 2.240 101,895 +0.05(+2.28%)
Aug 28, 2023 2.220 2.300 2.170 2.190 63,798 -0.03(-1.35%)
Aug 25, 2023 2.370 2.385 2.150 2.220 117,226 -0.10(-4.31%)
Aug 24, 2023 2.310 2.340 2.290 2.320 42,819 +0.00(+0.00%)
Aug 23, 2023 2.300 2.394 2.300 2.320 50,936 +0.00(+0.00%)
Aug 22, 2023 2.410 2.450 2.260 2.320 47,190 -0.04(-1.69%)
Aug 21, 2023 2.220 2.440 2.160 2.360 107,263 +0.16(+7.27%)
Aug 18, 2023 1.990 2.250 1.980 2.200 72,513 +0.18(+8.64%)
Aug 17, 2023 2.170 2.183 1.980 2.025 145,093 -0.19(-8.37%)
Aug 16, 2023 2.380 2.395 2.150 2.210 137,384 -0.17(-7.14%)
Aug 15, 2023 2.380 2.450 2.270 2.380 94,318 +0.01(+0.42%)
Aug 14, 2023 2.360 2.440 2.270 2.370 49,314 -0.01(-0.42%)
Aug 11, 2023 2.360 2.470 2.300 2.380 54,931 -0.02(-0.83%)
Aug 10, 2023 2.420 2.590 2.350 2.400 116,560 +0.01(+0.42%)
Aug 09, 2023 2.380 2.530 2.370 2.390 103,102 +0.00(+0.00%)
Aug 08, 2023 2.370 2.430 2.340 2.390 46,211 -0.02(-0.83%)
Aug 07, 2023 2.530 2.530 2.340 2.410 60,783 -0.15(-5.86%)
Aug 04, 2023 2.520 2.610 2.490 2.560 74,102 +0.10(+4.07%)
Aug 03, 2023 2.490 2.520 2.420 2.460 42,522 -0.05(-1.99%)
Aug 02, 2023 2.590 2.786 2.435 2.510 62,991 -0.11(-4.20%)
Aug 01, 2023 2.670 2.670 2.550 2.620 51,992 -0.07(-2.60%)
Jul 31, 2023 2.570 2.730 2.535 2.690 83,991 +0.11(+4.26%)
Jul 28, 2023 2.470 2.620 2.470 2.580 53,492 +0.12(+5.09%)
Jul 27, 2023 2.600 2.600 2.300 2.455 158,644 -0.13(-5.21%)
Jul 26, 2023 2.550 2.600 2.520 2.590 32,855 +0.03(+1.17%)
Jul 25, 2023 2.750 2.825 2.520 2.560 119,622 -0.16(-5.88%)
Jul 24, 2023 2.700 2.740 2.620 2.720 111,481 +0.00(+0.00%)
Jul 21, 2023 2.910 2.990 2.680 2.720 145,503 -0.28(-9.33%)
Jul 20, 2023 2.960 3.100 2.830 3.000 156,272 +0.06(+2.04%)
Jul 19, 2023 2.900 3.030 2.812 2.940 184,032 +0.07(+2.44%)
Jul 18, 2023 2.610 2.880 2.530 2.870 202,087 +0.24(+9.13%)
Jul 17, 2023 2.440 2.670 2.380 2.630 181,719 +0.25(+10.50%)
Jul 14, 2023 2.370 2.430 2.290 2.380 92,175 -0.07(-2.86%)
Jul 13, 2023 2.340 2.470 2.340 2.450 74,435 +0.04(+1.66%)
Jul 12, 2023 2.500 2.500 2.320 2.410 94,241 -0.01(-0.41%)
Jul 11, 2023 2.520 2.520 2.375 2.420 96,890 -0.12(-4.72%)
Jul 10, 2023 2.460 2.580 2.367 2.540 101,561 +0.18(+7.63%)
Jul 07, 2023 2.410 2.500 2.270 2.360 172,520 -0.02(-0.63%)
Jul 06, 2023 2.370 2.450 2.272 2.375 116,014 -0.04(-1.45%)
Jul 05, 2023 2.510 2.519 2.250 2.410 244,804 -0.10(-3.98%)
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.