Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curevac N.V. (NQ: CVAC )

2.650 +0.130 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2022 8.000 8.330 7.880 7.880 246,436 -0.16(-1.99%)
Sep 29, 2022 8.010 8.250 7.970 8.040 203,667 -0.18(-2.19%)
Sep 28, 2022 7.980 8.290 7.840 8.220 425,200 +0.29(+3.66%)
Sep 27, 2022 7.830 8.080 7.740 7.930 258,298 +0.22(+2.85%)
Sep 26, 2022 7.450 8.170 7.410 7.710 780,544 +0.23(+3.07%)
Sep 23, 2022 7.360 7.590 6.990 7.480 879,966 -0.07(-0.93%)
Sep 22, 2022 8.670 8.723 7.530 7.550 767,446 -1.24(-14.11%)
Sep 21, 2022 9.040 9.210 8.620 8.790 291,080 -0.21(-2.33%)
Sep 20, 2022 8.880 9.300 8.710 9.000 380,714 -0.07(-0.77%)
Sep 19, 2022 9.430 9.540 9.000 9.070 336,536 -0.50(-5.22%)
Sep 16, 2022 9.360 9.600 9.360 9.570 241,549 -0.07(-0.73%)
Sep 15, 2022 9.610 9.740 9.480 9.640 168,581 +0.03(+0.31%)
Sep 14, 2022 9.620 9.640 9.450 9.610 142,401 -0.01(-0.10%)
Sep 13, 2022 9.930 9.930 9.490 9.620 169,055 -0.49(-4.85%)
Sep 12, 2022 9.800 10.18 9.800 10.11 207,486 +0.43(+4.44%)
Sep 09, 2022 9.760 10.04 9.650 9.680 229,325 +0.00(+0.00%)
Sep 08, 2022 9.610 9.960 9.530 9.680 247,180 -0.10(-1.02%)
Sep 07, 2022 9.450 10.06 9.440 9.780 251,937 +0.29(+3.06%)
Sep 06, 2022 9.580 9.710 9.430 9.490 333,925 -0.21(-2.16%)
Sep 02, 2022 10.19 10.26 9.620 9.700 242,719 -0.33(-3.29%)
Sep 01, 2022 9.730 10.04 9.350 10.03 324,450 +0.19(+1.93%)
Aug 31, 2022 10.30 10.50 9.660 9.840 476,500 -0.40(-3.91%)
Aug 30, 2022 10.42 10.57 9.940 10.24 356,103 -0.14(-1.35%)
Aug 29, 2022 10.13 10.49 10.11 10.38 264,990 +0.09(+0.87%)
Aug 26, 2022 11.32 11.43 10.06 10.29 454,908 -1.12(-9.82%)
Aug 25, 2022 11.24 11.43 10.95 11.41 359,904 +0.22(+1.97%)
Aug 24, 2022 11.33 11.56 11.18 11.19 317,056 -0.13(-1.15%)
Aug 23, 2022 11.37 11.51 10.96 11.32 365,116 +0.03(+0.27%)
Aug 22, 2022 12.00 12.10 11.16 11.29 397,233 -0.79(-6.54%)
Aug 19, 2022 12.48 12.55 12.03 12.08 392,864 -0.42(-3.36%)
Aug 18, 2022 13.10 13.31 12.37 12.50 444,513 -0.68(-5.16%)
Aug 17, 2022 13.73 13.76 13.17 13.18 220,684 -0.56(-4.08%)
Aug 16, 2022 13.55 13.82 13.10 13.74 202,225 +0.36(+2.69%)
Aug 15, 2022 13.47 13.63 13.22 13.38 182,611 -0.10(-0.74%)
Aug 12, 2022 13.42 13.66 13.35 13.48 301,520 +0.09(+0.67%)
Aug 11, 2022 13.80 14.19 13.24 13.39 307,040 -0.48(-3.46%)
Aug 10, 2022 13.80 14.17 13.62 13.87 417,592 +0.34(+2.51%)
Aug 09, 2022 13.55 13.81 13.35 13.53 422,011 -0.39(-2.80%)
Aug 08, 2022 13.75 14.31 13.47 13.92 289,963 +0.16(+1.16%)
Aug 05, 2022 13.69 13.79 13.34 13.76 163,707 +0.06(+0.44%)
Aug 04, 2022 12.72 13.83 12.72 13.70 347,146 +1.05(+8.30%)
Aug 03, 2022 12.70 13.07 12.52 12.65 354,581 +0.15(+1.20%)
Aug 02, 2022 12.84 13.07 12.45 12.50 416,777 -0.42(-3.25%)
Aug 01, 2022 13.02 13.25 12.61 12.92 399,119 -0.08(-0.62%)
Jul 29, 2022 13.40 13.51 12.97 13.00 326,536 -0.48(-3.56%)
Jul 28, 2022 13.45 13.64 13.07 13.48 227,610 +0.00(+0.00%)
Jul 27, 2022 13.70 13.70 13.16 13.48 191,752 -0.10(-0.74%)
Jul 26, 2022 13.28 13.61 12.86 13.58 319,445 +0.11(+0.82%)
Jul 25, 2022 13.35 13.50 13.10 13.47 346,306 +0.07(+0.52%)
Jul 22, 2022 13.98 14.03 13.00 13.40 274,246 -0.54(-3.87%)
Jul 21, 2022 13.73 14.06 13.71 13.94 165,895 +0.14(+1.01%)
Jul 20, 2022 13.92 14.25 13.44 13.80 333,556 -0.13(-0.93%)
Jul 19, 2022 13.29 14.00 13.24 13.93 318,249 +0.77(+5.85%)
Jul 18, 2022 12.58 13.26 12.58 13.16 487,385 +0.54(+4.28%)
Jul 15, 2022 12.66 12.79 12.39 12.62 276,718 -0.03(-0.24%)
Jul 14, 2022 12.98 13.10 12.54 12.65 312,106 -0.44(-3.36%)
Jul 13, 2022 13.01 13.69 12.79 13.09 342,753 -0.15(-1.13%)
Jul 12, 2022 13.03 13.39 12.53 13.24 436,099 +0.15(+1.15%)
Jul 11, 2022 14.43 14.45 13.06 13.09 891,917 -1.51(-10.34%)
Jul 08, 2022 15.18 15.60 14.17 14.60 733,038 -0.64(-4.20%)
Jul 07, 2022 14.98 15.27 14.66 15.24 1,238,888 +0.28(+1.87%)
Jul 06, 2022 14.16 15.62 14.16 14.96 1,754,678 +0.87(+6.17%)
Jul 05, 2022 14.30 14.74 13.86 14.09 992,981 -0.15(-1.05%)
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.