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

Vaccitech Plc ADR (NQ: VACC )

5.000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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 4.110 4.690 3.870 4.300 4,271 +0.00(+0.00%)
May 27, 2022 4.500 4.640 4.200 4.300 6,330 -0.08(-1.83%)
May 26, 2022 4.500 4.600 4.380 4.380 8,002 +0.17(+4.04%)
May 25, 2022 4.200 4.540 4.200 4.210 6,952 +0.21(+5.25%)
May 24, 2022 4.000 4.000 4.000 4.000 417 +0.00(+0.00%)
May 23, 2022 4.600 4.610 4.000 4.000 4,897 -0.56(-12.23%)
May 20, 2022 4.310 4.560 4.290 4.557 1,835 +0.31(+7.23%)
May 19, 2022 4.400 4.400 4.250 4.250 627 -0.35(-7.61%)
May 18, 2022 4.590 4.800 4.510 4.600 15,487 +0.06(+1.32%)
May 17, 2022 4.470 4.800 4.320 4.540 13,366 +0.08(+1.79%)
May 16, 2022 3.908 4.500 3.908 4.460 9,262 +0.44(+10.95%)
May 13, 2022 3.490 4.170 3.360 4.020 28,261 +0.93(+30.10%)
May 12, 2022 3.220 3.986 2.970 3.090 405,987 -0.17(-5.21%)
May 11, 2022 4.320 4.705 3.000 3.260 19,563 -0.91(-21.82%)
May 10, 2022 4.400 4.500 4.170 4.170 2,278 +0.02(+0.49%)
May 09, 2022 4.688 4.751 3.720 4.150 13,700 -0.92(-18.07%)
May 06, 2022 4.740 5.200 4.740 5.065 3,676 +0.41(+8.69%)
May 05, 2022 5.160 5.350 4.660 4.660 2,056 -0.46(-8.98%)
May 04, 2022 5.130 5.130 4.945 5.120 1,971 +0.48(+10.44%)
May 03, 2022 4.550 4.913 4.550 4.636 1,266 -0.32(-6.53%)
May 02, 2022 5.250 5.250 4.950 4.960 1,984 -0.42(-7.77%)
Apr 29, 2022 5.408 5.408 5.050 5.378 3,595 +0.44(+8.98%)
Apr 28, 2022 4.610 5.000 4.610 4.935 1,564 +0.21(+4.56%)
Apr 27, 2022 5.461 5.473 4.710 4.720 3,492 -0.04(-0.84%)
Apr 26, 2022 5.110 5.290 4.760 4.760 14,160 -0.59(-11.03%)
Apr 25, 2022 5.320 5.570 5.320 5.350 2,702 +0.03(+0.56%)
Apr 22, 2022 5.635 5.635 5.320 5.320 3,723 -0.56(-9.59%)
Apr 21, 2022 5.900 5.955 5.740 5.884 11,900 -0.02(-0.27%)
Apr 20, 2022 5.880 6.025 5.770 5.900 8,931 -0.22(-3.59%)
Apr 19, 2022 5.770 6.160 5.740 6.120 8,336 +0.39(+6.81%)
Apr 18, 2022 5.821 5.821 5.730 5.730 633 -0.34(-5.60%)
Apr 14, 2022 5.990 6.080 5.860 6.070 4,465 +0.30(+5.20%)
Apr 13, 2022 5.780 6.080 5.295 5.770 19,138 +0.07(+1.23%)
Apr 12, 2022 5.680 5.750 5.600 5.700 3,307 +0.34(+6.34%)
Apr 11, 2022 5.540 5.680 5.360 5.360 7,827 +0.08(+1.52%)
Apr 08, 2022 5.650 5.680 5.280 5.280 8,001 -0.32(-5.71%)
Apr 07, 2022 5.260 5.600 5.260 5.600 7,339 +0.40(+7.69%)
Apr 06, 2022 5.120 5.230 5.000 5.200 10,656 +0.02(+0.39%)
Apr 05, 2022 5.160 5.250 5.000 5.180 15,437 +0.06(+1.17%)
Apr 04, 2022 5.150 5.190 4.810 5.120 9,358 -0.07(-1.35%)
Apr 01, 2022 5.177 5.200 5.011 5.190 3,811 -0.01(-0.19%)
Mar 31, 2022 4.800 5.210 4.800 5.200 36,569 +0.41(+8.47%)
Mar 30, 2022 4.728 4.880 4.620 4.794 7,146 +0.08(+1.79%)
Mar 29, 2022 4.530 4.850 4.470 4.710 115,368 +0.12(+2.61%)
Mar 28, 2022 4.900 6.240 4.590 4.590 76,369 +0.08(+1.77%)
Mar 25, 2022 5.310 5.310 4.510 4.510 40,433 -0.75(-14.26%)
Mar 24, 2022 5.330 5.330 5.260 5.260 1,495 +0.00(+0.00%)
Mar 23, 2022 5.550 5.730 5.260 5.260 22,768 -0.23(-4.19%)
Mar 22, 2022 5.650 6.230 5.320 5.490 30,069 +0.07(+1.29%)
Mar 21, 2022 5.610 5.750 5.390 5.420 6,361 -0.33(-5.74%)
Mar 18, 2022 6.050 6.580 5.540 5.750 23,152 +0.05(+0.88%)
Mar 17, 2022 5.660 5.970 5.320 5.700 5,729 -0.32(-5.32%)
Mar 16, 2022 5.260 6.100 5.260 6.020 3,486 +0.72(+13.58%)
Mar 15, 2022 5.260 5.490 5.260 5.300 32,320 +0.04(+0.76%)
Mar 14, 2022 5.830 5.840 5.260 5.260 19,891 +0.00(+0.00%)
Mar 11, 2022 5.300 5.430 5.260 5.260 14,474 +0.00(+0.00%)
Mar 10, 2022 5.260 5.410 5.260 5.260 16,151 +0.00(+0.00%)
Mar 09, 2022 5.260 5.644 5.260 5.260 16,638 -0.01(-0.19%)
Mar 08, 2022 5.260 5.980 5.260 5.270 27,056 +0.01(+0.19%)
Mar 07, 2022 6.000 6.000 5.020 5.260 39,031 -0.49(-8.52%)
Mar 04, 2022 6.100 6.330 5.725 5.750 10,646 -0.57(-9.02%)
Mar 03, 2022 6.510 6.650 6.310 6.320 7,578 -0.66(-9.41%)
Mar 02, 2022 6.770 6.990 6.770 6.976 2,629 +0.21(+3.05%)
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.