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 )

N/A 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 (%)
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%)
Jan 03, 2022 5.850 5.960 5.451 5.960 78,859 +0.35(+6.24%)
Dec 31, 2021 5.650 5.700 5.300 5.610 235,451 +0.05(+0.90%)
Dec 30, 2021 5.750 5.880 5.260 5.560 364,784 +0.01(+0.18%)
Dec 29, 2021 5.980 6.060 5.520 5.550 144,613 -0.51(-8.42%)
Dec 28, 2021 6.320 6.400 6.000 6.060 91,116 -0.31(-4.87%)
Dec 27, 2021 6.460 6.660 6.320 6.370 93,146 -0.06(-0.93%)
Dec 23, 2021 6.580 6.680 6.280 6.430 90,682 +0.05(+0.78%)
Dec 22, 2021 6.630 6.650 6.200 6.380 101,335 -0.31(-4.63%)
Dec 21, 2021 6.520 6.760 6.280 6.690 115,576 +0.13(+1.98%)
Dec 20, 2021 6.690 6.840 6.350 6.560 112,137 -0.27(-3.95%)
Dec 17, 2021 6.190 6.830 5.660 6.830 243,033 +0.24(+3.64%)
Dec 16, 2021 6.900 7.080 6.240 6.590 103,380 -0.14(-2.08%)
Dec 15, 2021 7.130 7.330 6.190 6.730 189,084 -0.17(-2.46%)
Dec 14, 2021 7.230 7.560 6.810 6.900 201,665 -0.31(-4.30%)
Dec 13, 2021 8.260 8.260 7.210 7.210 215,039 -1.00(-12.18%)
Dec 10, 2021 8.150 8.650 7.660 8.210 235,596 +0.16(+1.99%)
Dec 09, 2021 8.650 8.650 8.020 8.050 158,195 -0.47(-5.52%)
Dec 08, 2021 8.770 9.040 8.130 8.520 443,852 -0.59(-6.48%)
Dec 07, 2021 7.820 9.650 7.810 9.110 2,212,086 +1.79(+24.45%)
Dec 06, 2021 8.600 9.063 7.110 7.320 481,703 -1.50(-17.01%)
Dec 03, 2021 9.760 9.820 8.465 8.820 248,632 -0.53(-5.67%)
Dec 02, 2021 11.06 11.10 8.900 9.350 347,178 -1.59(-14.53%)
Dec 01, 2021 12.60 12.99 10.73 10.94 270,850 -1.50(-12.06%)
Nov 30, 2021 14.06 14.15 11.75 12.44 566,803 -1.26(-9.20%)
Nov 29, 2021 18.83 18.83 13.70 13.70 601,305 -4.76(-25.79%)
Nov 26, 2021 17.69 18.84 16.70 18.46 162,380 +1.11(+6.40%)
Nov 24, 2021 16.95 17.85 16.21 17.35 289,128 +0.85(+5.15%)
Nov 23, 2021 16.20 17.25 16.20 16.50 311,081 +0.35(+2.17%)
Nov 22, 2021 16.73 16.90 14.56 16.15 269,835 -0.02(-0.12%)
Nov 19, 2021 15.10 16.84 15.00 16.17 293,681 +0.85(+5.55%)
Nov 18, 2021 14.74 15.76 15.16 15.32 374,432 +0.58(+3.93%)
Nov 17, 2021 14.36 15.13 14.00 14.74 573,681 -0.43(-2.83%)
Nov 16, 2021 15.53 17.80 14.35 15.17 1,147,446 -0.83(-5.19%)
Nov 15, 2021 13.54 16.99 13.51 16.00 1,114,705 +2.50(+18.52%)
Nov 12, 2021 15.50 16.00 13.50 13.50 931,239 -3.05(-18.43%)
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.