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 08, 2024 0.1111 0 -0.02(-15.26%)
May 07, 2024 0.1288 0.1336 0.1232 0.1311 1,796,989 +0.00(+0.85%)
May 06, 2024 0.1294 0.1349 0.1225 0.1300 5,209,337 -0.01(-7.87%)
May 03, 2024 0.1486 0.1488 0.1222 0.1411 56,880,176 +0.04(+35.41%)
May 02, 2024 0.1151 0.1182 0.1000 0.1042 11,496,434 -0.01(-9.08%)
May 01, 2024 0.1260 0.1283 0.1067 0.1146 2,383,909 -0.01(-6.60%)
Apr 30, 2024 0.1550 0.1600 0.1213 0.1227 2,270,313 -0.03(-20.07%)
Apr 29, 2024 0.1206 0.1798 0.1100 0.1535 6,217,026 +0.04(+31.65%)
Apr 26, 2024 0.1210 0.1250 0.1075 0.1166 1,999,747 -0.00(-3.95%)
Apr 25, 2024 0.1400 0.1400 0.1175 0.1214 2,935,690 -0.01(-8.45%)
Apr 24, 2024 0.1970 0.1981 0.1266 0.1326 4,911,886 -0.07(-33.70%)
Apr 23, 2024 0.2454 0.2535 0.1970 0.2000 2,084,277 -0.07(-25.82%)
Apr 22, 2024 0.2067 0.2875 0.1900 0.2696 5,857,306 -0.21(-43.37%)
Apr 19, 2024 0.4800 0.4818 0.4140 0.4761 820,065 +0.01(+2.43%)
Apr 18, 2024 0.4200 0.5000 0.4200 0.4648 435,667 +0.05(+11.20%)
Apr 17, 2024 0.4590 0.4600 0.4036 0.4180 316,598 -0.02(-4.96%)
Apr 16, 2024 0.4900 0.4990 0.3911 0.4398 440,792 -0.01(-1.41%)
Apr 15, 2024 0.4900 0.5380 0.4361 0.4461 451,429 -0.04(-8.44%)
Apr 12, 2024 0.5400 0.5500 0.4817 0.4872 460,355 -0.04(-7.73%)
Apr 11, 2024 0.6300 0.6350 0.5200 0.5280 1,255,446 -0.08(-13.44%)
Apr 10, 2024 0.6300 0.6625 0.6000 0.6100 394,275 -0.04(-5.81%)
Apr 09, 2024 0.6450 0.6750 0.6400 0.6476 149,474 +0.01(+2.06%)
Apr 08, 2024 0.6800 0.6899 0.6200 0.6345 282,662 -0.02(-3.25%)
Apr 05, 2024 0.6793 0.6793 0.6500 0.6558 138,007 -0.01(-1.22%)
Apr 04, 2024 0.6890 0.7000 0.6522 0.6639 125,874 -0.02(-2.80%)
Apr 03, 2024 0.6945 0.7000 0.6650 0.6830 143,714 -0.01(-1.24%)
Apr 02, 2024 0.7200 0.7200 0.6600 0.6916 176,499 -0.02(-2.59%)
Apr 01, 2024 0.7300 0.7350 0.7100 0.7100 151,601 -0.01(-1.05%)
Mar 28, 2024 0.6700 0.7300 0.6700 0.7175 341,754 +0.03(+4.14%)
Mar 27, 2024 0.6800 0.7085 0.6615 0.6890 249,109 +0.04(+6.00%)
Mar 26, 2024 0.6978 0.7000 0.6220 0.6500 321,867 -0.01(-2.09%)
Mar 25, 2024 0.7004 0.7500 0.6639 0.6639 322,939 -0.05(-6.41%)
Mar 22, 2024 0.7100 0.7299 0.7002 0.7094 140,486 -0.00(-0.03%)
Mar 21, 2024 0.7000 0.7300 0.6900 0.7096 205,875 +0.01(+0.91%)
Mar 20, 2024 0.7409 0.7500 0.6900 0.7032 356,032 -0.03(-4.33%)
Mar 19, 2024 0.7100 0.7400 0.7100 0.7350 99,149 +0.01(+1.72%)
Mar 18, 2024 0.7536 0.7700 0.7070 0.7226 199,579 -0.03(-4.48%)
Mar 15, 2024 0.7100 0.7700 0.7000 0.7565 371,409 +0.05(+7.76%)
Mar 14, 2024 0.7700 0.7730 0.6820 0.7020 248,077 -0.06(-7.86%)
Mar 13, 2024 0.7900 0.8000 0.7300 0.7619 269,612 -0.01(-1.46%)
Mar 12, 2024 0.7600 0.8050 0.7005 0.7732 438,321 +0.04(+5.00%)
Mar 11, 2024 0.7092 0.7600 0.6800 0.7364 439,711 +0.04(+5.87%)
Mar 08, 2024 0.7452 0.7452 0.6800 0.6956 332,108 -0.05(-6.18%)
Mar 07, 2024 0.6670 0.9180 0.5600 0.7414 3,190,142 +0.06(+9.58%)
Mar 06, 2024 0.8050 0.8050 0.6600 0.6766 801,781 -0.12(-14.89%)
Mar 05, 2024 0.8000 0.8400 0.7800 0.7950 240,376 -0.00(-0.61%)
Mar 04, 2024 0.8300 0.8557 0.7800 0.7999 419,668 +0.01(+0.92%)
Mar 01, 2024 0.9000 0.9200 0.7700 0.7926 437,998 -0.06(-7.30%)
Feb 29, 2024 0.8070 1.050 0.8000 0.8550 1,294,894 +0.05(+6.28%)
Feb 28, 2024 0.7900 0.8962 0.7800 0.8045 659,908 +0.03(+3.83%)
Feb 27, 2024 0.7237 0.7750 0.7100 0.7748 611,049 +0.06(+8.68%)
Feb 26, 2024 0.7200 0.7205 0.6714 0.7129 314,917 +0.02(+3.32%)
Feb 23, 2024 0.6902 0.7100 0.6628 0.6900 348,608 -0.01(-1.67%)
Feb 22, 2024 0.6910 0.7300 0.6778 0.7017 1,076,409 +0.03(+4.34%)
Feb 21, 2024 0.6539 0.7079 0.6514 0.6725 953,412 +0.03(+5.14%)
Feb 20, 2024 0.6500 0.6550 0.5632 0.6396 1,281,599 +0.02(+3.43%)
Feb 16, 2024 0.6800 0.6803 0.6101 0.6184 804,437 -0.01(-0.98%)
Feb 15, 2024 0.6900 0.6936 0.6200 0.6245 2,296,820 -0.08(-11.09%)
Feb 14, 2024 0.6900 0.7070 0.6720 0.7024 147,883 +0.02(+3.29%)
Feb 13, 2024 0.7051 0.7051 0.6600 0.6800 541,490 -0.01(-1.52%)
Feb 12, 2024 0.7300 0.7300 0.6900 0.6905 241,774 -0.01(-1.36%)
Feb 09, 2024 0.7100 0.7190 0.6800 0.7000 109,574 +0.00(+0.00%)
Feb 08, 2024 0.7100 0.7406 0.6313 0.7000 307,322 +0.00(+0.00%)
Feb 07, 2024 0.7480 0.7500 0.6950 0.7000 464,263 -0.02(-2.23%)
Feb 06, 2024 0.6979 0.7446 0.6979 0.7160 138,149 +0.03(+3.63%)
Feb 05, 2024 0.7000 0.7021 0.6712 0.6909 176,820 +0.00(+0.13%)
Feb 02, 2024 0.7000 0.7099 0.6700 0.6900 176,922 +0.02(+2.99%)
Feb 01, 2024 0.7100 0.7300 0.6700 0.6700 150,606 -0.04(-5.63%)
Jan 31, 2024 0.7300 0.7483 0.7100 0.7100 76,943 -0.01(-1.18%)
Jan 30, 2024 0.7400 0.7540 0.7150 0.7185 182,354 -0.02(-2.73%)
Jan 29, 2024 0.7000 0.7387 0.6950 0.7387 170,030 +0.06(+9.03%)
Jan 26, 2024 0.7000 0.7175 0.6700 0.6775 114,581 -0.01(-1.80%)
Jan 25, 2024 0.7000 0.7000 0.6610 0.6899 112,848 +0.00(+0.41%)
Jan 24, 2024 0.7300 0.7420 0.6800 0.6871 118,811 -0.02(-2.47%)
Jan 23, 2024 0.7087 0.7362 0.6969 0.7045 94,081 -0.00(-0.59%)
Jan 22, 2024 0.7390 0.7390 0.6920 0.7087 159,001 -0.01(-1.34%)
Jan 19, 2024 0.7300 0.7461 0.6677 0.7183 158,091 -0.00(-0.24%)
Jan 18, 2024 0.7534 0.7600 0.7101 0.7200 131,908 -0.01(-1.92%)
Jan 17, 2024 0.7350 0.7590 0.7180 0.7341 201,050 -0.01(-1.46%)
Jan 16, 2024 0.8000 0.7994 0.7301 0.7450 153,315 -0.03(-4.23%)
Jan 12, 2024 0.8000 0.8310 0.7540 0.7779 279,165 -0.01(-1.53%)
Jan 11, 2024 0.8105 0.8320 0.7700 0.7900 85,226 -0.02(-2.51%)
Jan 10, 2024 0.8135 0.8270 0.7609 0.8103 142,719 +0.03(+3.49%)
Jan 09, 2024 0.8100 0.8697 0.7800 0.7830 148,245 -0.01(-1.50%)
Jan 08, 2024 0.7700 0.8188 0.7502 0.7949 306,578 +0.03(+3.89%)
Jan 05, 2024 0.7700 0.7948 0.7600 0.7651 135,316 -0.01(-0.68%)
Jan 04, 2024 0.7980 0.7999 0.7600 0.7703 152,021 +0.01(+0.93%)
Jan 03, 2024 0.8500 0.8525 0.7500 0.7632 437,227 -0.08(-9.65%)
Jan 02, 2024 0.8700 0.9000 0.8200 0.8447 104,772 -0.01(-0.62%)
Dec 29, 2023 0.8971 0.9366 0.8400 0.8500 339,292 -0.07(-8.09%)
Dec 28, 2023 0.9000 0.9400 0.8400 0.9248 319,435 +0.05(+6.19%)
Dec 27, 2023 1.050 1.100 0.8200 0.8709 797,027 -0.16(-15.45%)
Dec 26, 2023 0.8328 1.099 0.8196 1.030 1,189,384 +0.24(+30.61%)
Dec 22, 2023 0.7089 0.8000 0.7020 0.7886 530,492 +0.09(+12.66%)
Dec 21, 2023 0.7013 0.7283 0.6900 0.7000 599,644 +0.00(+0.66%)
Dec 20, 2023 0.7200 0.7295 0.6905 0.6954 412,526 -0.00(-0.66%)
Dec 19, 2023 0.7400 0.7400 0.6900 0.7000 482,058 -0.04(-4.89%)
Dec 18, 2023 0.7510 0.7600 0.7106 0.7360 257,153 -0.01(-1.96%)
Dec 15, 2023 0.7650 0.7650 0.7402 0.7507 352,231 -0.01(-1.87%)
Dec 14, 2023 0.7650 0.7680 0.7326 0.7650 465,893 +0.04(+4.79%)
Dec 13, 2023 0.7200 0.7650 0.7110 0.7300 319,884 -0.02(-2.68%)
Dec 12, 2023 0.7500 0.7920 0.7500 0.7501 156,091 -0.03(-3.49%)
Dec 11, 2023 0.7532 0.7856 0.7532 0.7772 197,824 +0.00(+0.41%)
Dec 08, 2023 0.8400 0.8663 0.7500 0.7740 570,422 -0.07(-8.51%)
Dec 07, 2023 0.8400 0.8501 0.8100 0.8460 214,597 +0.00(+0.42%)
Dec 06, 2023 0.8400 0.8500 0.8104 0.8425 254,091 +0.03(+3.94%)
Dec 05, 2023 0.8100 0.8499 0.8050 0.8106 272,449 +0.00(+0.10%)
Dec 04, 2023 0.8900 0.8980 0.7235 0.8098 478,488 -0.06(-7.02%)
Dec 01, 2023 0.8900 0.8900 0.8200 0.8709 542,493 +0.02(+2.68%)
Nov 30, 2023 0.9158 0.9186 0.8462 0.8482 790,792 -0.08(-8.70%)
Nov 29, 2023 1.000 1.010 0.9000 0.9290 710,015 -0.07(-7.10%)
Nov 28, 2023 1.000 1.020 0.9600 1.000 594,216 -0.04(-3.85%)
Nov 27, 2023 1.000 1.065 1.000 1.040 107,901 -0.01(-0.95%)
Nov 24, 2023 1.020 1.100 1.000 1.050 145,577 +0.05(+5.44%)
Nov 22, 2023 1.020 1.040 0.9800 0.9958 244,049 -0.01(-1.41%)
Nov 21, 2023 1.000 1.040 0.9800 1.010 266,608 +0.02(+2.01%)
Nov 20, 2023 1.020 1.150 0.9900 0.9901 461,928 +0.00(+0.19%)
Nov 17, 2023 1.060 1.100 0.9800 0.9882 362,256 -0.04(-4.06%)
Nov 16, 2023 1.060 1.140 1.000 1.030 190,397 -0.05(-4.63%)
Nov 15, 2023 1.290 1.310 1.030 1.080 347,919 -0.23(-17.56%)
Nov 14, 2023 1.130 1.310 1.107 1.310 207,955 +0.22(+20.18%)
Nov 13, 2023 1.060 1.110 0.9742 1.090 153,819 +0.09(+9.00%)
Nov 10, 2023 0.9900 1.030 0.9711 1.000 125,855 +0.03(+3.06%)
Nov 09, 2023 0.9300 1.020 0.9349 0.9703 146,508 -0.03(-3.45%)
Nov 08, 2023 1.200 1.200 0.9564 1.005 426,406 -0.11(-9.46%)
Nov 07, 2023 1.200 1.210 1.080 1.110 110,462 -0.11(-9.02%)
Nov 06, 2023 1.330 1.330 1.169 1.220 70,237 -0.08(-6.15%)
Nov 03, 2023 1.240 1.310 1.180 1.300 93,978 +0.08(+6.56%)
Nov 02, 2023 1.200 1.250 1.150 1.220 105,615 +0.05(+4.27%)
Nov 01, 2023 1.140 1.210 1.090 1.170 66,405 +0.02(+1.74%)
Oct 31, 2023 1.020 1.210 0.9800 1.150 144,590 +0.11(+10.58%)
Oct 30, 2023 1.010 1.040 0.9326 1.040 115,197 +0.06(+6.36%)
Oct 27, 2023 0.9900 1.020 0.9470 0.9778 91,269 -0.00(-0.11%)
Oct 26, 2023 0.9500 1.020 0.9300 0.9789 86,616 +0.04(+3.92%)
Oct 25, 2023 0.9300 0.9967 0.9300 0.9420 85,575 +0.03(+2.82%)
Oct 24, 2023 0.9100 0.9400 0.8830 0.9162 88,509 +0.06(+6.53%)
Oct 23, 2023 0.9261 0.9300 0.8200 0.8600 211,615 -0.05(-5.88%)
Oct 20, 2023 0.9540 0.9700 0.9000 0.9137 107,908 -0.06(-6.13%)
Oct 19, 2023 0.9777 1.005 0.9418 0.9734 170,141 -0.00(-0.44%)
Oct 18, 2023 1.040 1.060 0.9571 0.9777 95,895 -0.07(-6.89%)
Oct 17, 2023 0.9962 1.070 0.9706 1.050 109,314 +0.05(+5.00%)
Oct 16, 2023 0.9893 1.020 0.9511 1.000 86,775 +0.03(+3.61%)
Oct 13, 2023 0.9400 1.008 0.9350 0.9652 105,376 +0.01(+1.16%)
Oct 12, 2023 1.010 1.050 0.9339 0.9541 118,019 -0.06(-5.53%)
Oct 11, 2023 1.020 1.070 0.9500 1.010 174,499 -0.02(-1.94%)
Oct 10, 2023 0.9600 1.080 0.9424 1.030 182,968 +0.08(+8.60%)
Oct 09, 2023 0.9700 1.020 0.9000 0.9484 208,728 -0.04(-3.95%)
Oct 06, 2023 1.070 1.100 0.8000 0.9874 1,242,937 -0.12(-10.64%)
Oct 05, 2023 1.110 1.170 1.100 1.105 253,360 -0.03(-3.07%)
Oct 04, 2023 1.260 1.270 1.130 1.140 445,735 -0.12(-9.52%)
Oct 03, 2023 1.250 1.330 1.240 1.260 189,789 -0.01(-0.79%)
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.