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 (%)
Feb 28, 2022 5.000 5.099 4.800 5.000 48,889 -0.02(-0.40%)
Feb 25, 2022 4.940 5.110 4.955 5.020 44,537 +0.08(+1.62%)
Feb 24, 2022 4.620 5.330 4.550 4.940 106,117 -0.01(-0.20%)
Feb 23, 2022 5.160 5.500 4.820 4.950 69,309 -0.06(-1.20%)
Feb 22, 2022 5.390 5.471 4.765 5.010 175,211 -0.31(-5.83%)
Feb 18, 2022 5.320 0 -0.19(-3.45%)
Feb 17, 2022 5.990 6.450 5.400 5.510 98,329 -0.54(-8.93%)
Feb 16, 2022 6.100 6.200 5.980 6.050 61,884 -0.08(-1.31%)
Feb 15, 2022 5.950 6.330 5.950 6.130 53,703 +0.25(+4.25%)
Feb 14, 2022 6.100 6.700 5.880 5.880 105,573 -0.26(-4.23%)
Feb 11, 2022 6.610 6.930 6.120 6.140 136,734 -0.28(-4.36%)
Feb 10, 2022 6.600 6.960 6.361 6.420 88,981 -0.27(-4.04%)
Feb 09, 2022 6.260 6.950 6.180 6.690 128,447 +0.47(+7.56%)
Feb 08, 2022 6.140 6.500 6.080 6.220 88,901 +0.02(+0.32%)
Feb 07, 2022 6.290 6.500 6.030 6.200 117,011 -0.02(-0.32%)
Feb 04, 2022 6.500 6.560 6.000 6.220 129,962 -0.31(-4.75%)
Feb 03, 2022 6.070 6.530 6.530 105,651 +0.40(+6.53%)
Feb 02, 2022 6.810 6.917 5.955 6.130 122,679 -0.59(-8.78%)
Feb 01, 2022 6.030 6.990 5.870 6.720 265,048 +0.74(+12.37%)
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%)
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.