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

Curevac N.V. (NQ: CVAC )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 8.880 9.990 8.880 9.650 829,229 +0.78(+8.79%)
May 30, 2023 9.150 9.300 8.450 8.870 611,100 -0.28(-3.06%)
May 26, 2023 9.470 9.490 9.060 9.150 373,244 -0.28(-2.97%)
May 25, 2023 9.930 9.930 9.120 9.430 429,744 -0.39(-3.97%)
May 24, 2023 10.53 10.55 9.410 9.820 745,904 -0.64(-6.12%)
May 23, 2023 9.970 11.00 9.950 10.46 1,825,847 +0.79(+8.17%)
May 22, 2023 9.340 10.14 9.270 9.670 827,718 +0.61(+6.73%)
May 19, 2023 8.840 9.241 8.660 9.060 405,082 +0.30(+3.42%)
May 18, 2023 9.000 9.220 8.550 8.760 537,690 -0.34(-3.74%)
May 17, 2023 8.940 9.210 8.690 9.100 447,537 +0.27(+3.06%)
May 16, 2023 8.860 9.200 8.770 8.830 463,669 -0.08(-0.90%)
May 15, 2023 8.390 8.932 8.360 8.910 832,339 +0.55(+6.58%)
May 12, 2023 8.750 8.800 8.340 8.360 445,859 -0.32(-3.69%)
May 11, 2023 8.630 8.760 8.430 8.680 794,065 -0.01(-0.12%)
May 10, 2023 9.180 9.180 8.340 8.690 1,046,057 -0.41(-4.51%)
May 09, 2023 8.290 9.240 8.290 9.100 579,915 +0.65(+7.69%)
May 08, 2023 8.240 8.650 8.140 8.450 509,198 +0.21(+2.55%)
May 05, 2023 7.510 8.350 7.470 8.240 867,767 +0.83(+11.20%)
May 04, 2023 7.000 7.470 6.850 7.410 386,008 +0.44(+6.31%)
May 03, 2023 6.690 7.000 6.641 6.970 480,471 +0.28(+4.19%)
May 02, 2023 7.020 7.140 6.585 6.690 363,338 -0.31(-4.43%)
May 01, 2023 7.320 7.380 7.000 7.000 363,073 -0.37(-5.02%)
Apr 28, 2023 7.310 7.400 7.280 7.370 613,302 +0.05(+0.68%)
Apr 27, 2023 7.290 7.430 7.280 7.320 452,119 +0.05(+0.69%)
Apr 26, 2023 7.150 7.320 7.127 7.270 595,348 +0.02(+0.28%)
Apr 25, 2023 7.580 7.750 7.010 7.250 598,271 -0.43(-5.60%)
Apr 24, 2023 7.980 8.030 7.520 7.680 443,802 -0.32(-4.00%)
Apr 21, 2023 7.965 8.045 7.839 8.000 259,356 +0.06(+0.76%)
Apr 20, 2023 7.970 8.140 7.925 7.940 305,444 -0.13(-1.61%)
Apr 19, 2023 7.850 8.070 7.840 8.070 353,558 +0.12(+1.51%)
Apr 18, 2023 7.950 8.040 7.650 7.950 327,534 +0.01(+0.13%)
Apr 17, 2023 7.820 8.200 7.820 7.940 347,259 +0.15(+1.93%)
Apr 14, 2023 7.920 8.130 7.660 7.790 227,150 -0.11(-1.39%)
Apr 13, 2023 7.520 7.930 7.510 7.900 357,895 +0.43(+5.76%)
Apr 12, 2023 7.650 7.700 7.380 7.470 312,003 -0.12(-1.58%)
Apr 11, 2023 7.360 7.640 7.270 7.590 440,417 +0.21(+2.85%)
Apr 10, 2023 7.160 7.425 7.070 7.380 326,668 +0.12(+1.65%)
Apr 06, 2023 6.910 7.320 6.870 7.260 346,789 +0.40(+5.83%)
Apr 05, 2023 6.810 7.040 6.780 6.860 259,071 +0.02(+0.22%)
Apr 04, 2023 7.090 7.270 6.840 6.845 470,950 -0.27(-3.73%)
Apr 03, 2023 7.000 7.160 6.920 7.110 393,242 +0.14(+2.01%)
Mar 31, 2023 6.730 7.010 6.730 6.970 584,135 +0.30(+4.50%)
Mar 30, 2023 6.800 6.990 6.660 6.670 398,961 -0.03(-0.45%)
Mar 29, 2023 6.450 6.725 6.450 6.700 238,680 +0.28(+4.28%)
Mar 28, 2023 6.650 6.650 6.320 6.425 356,917 -0.27(-3.96%)
Mar 27, 2023 6.530 6.740 6.530 6.690 401,638 +0.25(+3.88%)
Mar 24, 2023 6.490 6.580 6.330 6.440 570,292 -0.09(-1.38%)
Mar 23, 2023 6.660 6.840 6.440 6.530 447,433 +0.03(+0.46%)
Mar 22, 2023 6.930 6.930 6.490 6.500 748,343 -0.43(-6.20%)
Mar 21, 2023 6.830 6.980 6.810 6.930 438,030 +0.07(+1.02%)
Mar 20, 2023 6.950 7.010 6.730 6.860 316,111 -0.17(-2.42%)
Mar 17, 2023 6.890 7.030 6.730 7.030 711,141 +0.07(+1.01%)
Mar 16, 2023 6.900 6.990 6.800 6.960 554,083 -0.04(-0.57%)
Mar 15, 2023 6.940 7.090 6.880 7.000 669,088 -0.25(-3.45%)
Mar 14, 2023 7.220 7.260 7.020 7.250 505,821 +0.24(+3.42%)
Mar 13, 2023 6.720 7.050 6.640 7.010 484,395 +0.23(+3.39%)
Mar 10, 2023 7.020 7.050 6.620 6.780 995,849 +0.04(+0.59%)
Mar 09, 2023 7.260 7.320 6.675 6.740 855,675 -0.58(-7.92%)
Mar 08, 2023 7.420 7.470 7.185 7.320 593,935 -0.09(-1.21%)
Mar 07, 2023 7.670 7.700 7.400 7.410 532,400 -0.28(-3.64%)
Mar 06, 2023 8.180 8.250 7.610 7.690 676,793 -0.49(-5.99%)
Mar 03, 2023 7.860 8.190 7.810 8.180 514,151 +0.34(+4.34%)
Mar 02, 2023 8.100 8.140 7.800 7.840 488,486 -0.29(-3.57%)
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.