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 (%)
May 31, 2022 4.490 4.500 4.210 4.220 184,709 -0.28(-6.22%)
May 27, 2022 4.170 4.670 4.170 4.500 245,793 +0.21(+4.90%)
May 26, 2022 4.310 4.480 4.230 4.290 132,846 -0.03(-0.69%)
May 25, 2022 4.260 4.385 4.190 4.320 89,697 +0.04(+0.93%)
May 24, 2022 4.490 4.600 4.225 4.280 305,293 -0.21(-4.68%)
May 23, 2022 4.490 4.605 4.130 4.490 205,122 +0.07(+1.58%)
May 20, 2022 4.160 4.470 4.000 4.420 313,301 +0.33(+8.07%)
May 19, 2022 4.190 4.265 3.930 4.090 212,233 +0.07(+1.74%)
May 18, 2022 4.390 4.390 3.830 4.020 253,956 -0.45(-10.07%)
May 17, 2022 4.660 4.660 4.431 4.470 203,255 +0.02(+0.45%)
May 16, 2022 4.370 4.640 4.140 4.450 280,558 +0.08(+1.83%)
May 13, 2022 4.060 4.440 3.890 4.370 367,790 +0.30(+7.37%)
May 12, 2022 4.000 4.555 3.760 4.070 416,929 +0.09(+2.26%)
May 11, 2022 5.500 5.500 3.760 3.980 1,491,959 -1.70(-29.93%)
May 10, 2022 5.580 6.200 5.051 5.680 2,081,752 +0.11(+1.97%)
May 09, 2022 5.400 5.830 5.260 5.570 768,213 +0.06(+1.09%)
May 06, 2022 5.170 6.600 4.950 5.510 1,362,605 +0.10(+1.85%)
May 05, 2022 6.300 6.400 5.250 5.410 609,968 -1.13(-17.28%)
May 04, 2022 5.820 6.800 5.534 6.540 780,702 +0.83(+14.54%)
May 03, 2022 6.400 8.350 5.710 5.710 4,388,223 -1.13(-16.52%)
May 02, 2022 6.470 6.840 5.550 6.840 5,425,008 -0.11(-1.51%)
Apr 29, 2022 3.760 7.920 3.760 6.945 33,570,552 +3.18(+84.22%)
Apr 28, 2022 3.540 3.850 3.490 3.770 37,339 +0.16(+4.43%)
Apr 27, 2022 3.640 3.640 3.500 3.610 31,362 +0.00(+0.00%)
Apr 26, 2022 3.730 3.730 3.250 3.610 71,568 +0.01(+0.28%)
Apr 25, 2022 3.130 3.600 3.110 3.600 82,605 +0.40(+12.50%)
Apr 22, 2022 3.300 3.370 3.040 3.200 50,178 -0.10(-3.03%)
Apr 21, 2022 3.310 3.470 3.130 3.300 34,450 +0.03(+0.92%)
Apr 20, 2022 3.350 3.465 3.200 3.270 72,004 -0.14(-4.11%)
Apr 19, 2022 3.370 3.490 3.200 3.410 49,911 +0.08(+2.40%)
Apr 18, 2022 3.520 3.641 3.240 3.330 93,969 -0.13(-3.76%)
Apr 14, 2022 3.750 3.750 3.430 3.460 108,978 -0.33(-8.71%)
Apr 13, 2022 4.000 4.100 3.620 3.790 63,770 -0.12(-3.07%)
Apr 12, 2022 3.930 4.105 3.860 3.910 50,251 -0.10(-2.49%)
Apr 11, 2022 4.350 4.380 3.800 4.010 52,235 -0.14(-3.37%)
Apr 08, 2022 4.390 4.390 4.040 4.150 24,257 -0.11(-2.58%)
Apr 07, 2022 4.580 4.640 4.013 4.260 67,576 -0.09(-2.07%)
Apr 06, 2022 4.450 4.580 4.120 4.350 87,633 -0.23(-5.02%)
Apr 05, 2022 4.490 4.675 4.430 4.580 49,892 +0.00(+0.00%)
Apr 04, 2022 4.500 4.750 4.411 4.580 41,454 +0.08(+1.78%)
Apr 01, 2022 4.380 4.690 4.120 4.500 84,077 +0.20(+4.65%)
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%)
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.