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 (%)
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%)
Mar 01, 2022 6.770 6.770 6.770 6.770 435 -0.22(-3.15%)
Feb 28, 2022 6.560 7.040 6.560 6.990 5,823 +0.55(+8.54%)
Feb 25, 2022 7.380 8.130 6.440 6.440 19,607 -0.94(-12.74%)
Feb 24, 2022 7.500 7.990 7.260 7.380 11,992 -0.72(-8.89%)
Feb 23, 2022 8.170 8.490 8.100 8.100 6,554 -0.10(-1.22%)
Feb 22, 2022 8.990 8.990 8.263 8.200 6,970 -0.94(-10.25%)
Feb 18, 2022 9.136 0 -0.09(-1.02%)
Feb 17, 2022 9.260 9.260 9.230 9.230 945 +0.03(+0.33%)
Feb 16, 2022 9.500 9.500 9.154 9.200 4,478 -0.20(-2.13%)
Feb 15, 2022 9.620 9.844 9.230 9.400 81,286 -0.16(-1.67%)
Feb 14, 2022 9.400 10.29 9.280 9.560 6,222 +0.23(+2.47%)
Feb 11, 2022 9.600 9.900 9.330 9.330 11,184 -0.21(-2.20%)
Feb 10, 2022 9.600 10.33 9.540 9.540 10,742 -0.09(-0.93%)
Feb 09, 2022 9.390 10.45 9.390 9.630 11,084 +0.30(+3.22%)
Feb 08, 2022 9.390 9.390 9.326 9.330 3,022 -0.06(-0.64%)
Feb 07, 2022 9.300 9.680 9.290 9.390 14,710 -0.01(-0.11%)
Feb 04, 2022 9.300 9.720 9.300 9.400 14,739 +0.01(+0.11%)
Feb 03, 2022 9.400 9.965 9.390 58,262 +0.20(+2.18%)
Feb 02, 2022 9.330 9.340 9.020 9.190 18,969 -0.15(-1.61%)
Feb 01, 2022 9.270 9.785 9.250 9.340 38,711 +0.13(+1.41%)
Jan 31, 2022 9.370 9.034 9.210 23,668 -0.14(-1.50%)
Jan 28, 2022 9.410 9.515 9.320 9.350 15,759 -0.26(-2.71%)
Jan 26, 2022 9.610 423 +0.17(+1.80%)
Jan 25, 2022 9.400 9.625 9.390 9.440 6,524 -0.20(-2.07%)
Jan 24, 2022 9.260 9.680 9.076 9.640 20,977 +0.42(+4.55%)
Jan 21, 2022 9.270 9.520 9.110 9.220 50,788 -0.12(-1.28%)
Jan 20, 2022 9.660 10.25 9.230 9.340 97,997 -0.60(-6.04%)
Jan 19, 2022 9.980 10.52 9.500 9.940 38,024 -0.04(-0.40%)
Jan 18, 2022 10.40 12.00 9.460 9.980 47,136 +0.03(+0.30%)
Jan 14, 2022 9.950 0 -1.40(-12.33%)
Jan 13, 2022 11.11 11.50 11.11 11.35 2,319 +0.00(+0.00%)
Jan 12, 2022 11.68 11.68 10.68 11.35 90,790 -0.39(-3.36%)
Jan 11, 2022 11.60 11.90 11.60 11.74 9,076 +0.25(+2.17%)
Jan 10, 2022 11.31 11.54 11.31 11.50 24,599 -0.25(-2.16%)
Jan 07, 2022 12.20 12.20 11.66 11.75 13,543 +0.51(+4.54%)
Jan 06, 2022 10.51 11.25 10.51 11.24 13,560 +0.01(+0.04%)
Jan 05, 2022 11.35 11.73 10.47 11.23 19,262 +0.04(+0.31%)
Jan 04, 2022 12.00 12.00 10.60 11.20 41,347 +0.08(+0.72%)
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.