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 (%)
Nov 06, 2023 5.000 0 +0.51(+11.36%)
Nov 03, 2023 4.400 4.500 4.260 4.490 24,043 +0.06(+1.35%)
Nov 02, 2023 4.480 4.540 4.160 4.430 53,744 -0.04(-0.89%)
Nov 01, 2023 4.160 4.470 4.100 4.470 34,981 +0.27(+6.43%)
Oct 31, 2023 3.990 4.370 3.990 4.200 55,094 -0.04(-0.94%)
Oct 30, 2023 3.570 4.360 3.410 4.240 258,043 +0.60(+16.48%)
Oct 27, 2023 3.270 3.640 3.259 3.640 83,278 +0.30(+8.98%)
Oct 26, 2023 3.230 3.340 3.130 3.340 13,397 +0.04(+1.21%)
Oct 25, 2023 3.080 3.300 3.080 3.300 4,292 +0.16(+5.10%)
Oct 24, 2023 3.050 3.250 3.035 3.140 24,484 +0.08(+2.61%)
Oct 23, 2023 3.050 3.172 3.050 3.060 10,151 -0.09(-2.86%)
Oct 20, 2023 3.150 3.290 3.060 3.150 20,097 +0.00(+0.00%)
Oct 19, 2023 3.190 3.350 3.120 3.150 34,029 -0.11(-3.37%)
Oct 18, 2023 3.580 3.600 3.170 3.260 28,969 -0.42(-11.41%)
Oct 17, 2023 3.530 3.740 3.530 3.680 22,973 +0.13(+3.66%)
Oct 16, 2023 3.400 3.735 3.260 3.550 32,936 +0.08(+2.31%)
Oct 13, 2023 3.720 3.720 3.450 3.470 32,950 -0.21(-5.71%)
Oct 12, 2023 3.850 3.850 3.651 3.680 34,703 -0.27(-6.84%)
Oct 11, 2023 3.500 4.060 3.450 3.950 105,789 +0.39(+10.96%)
Oct 10, 2023 3.320 3.692 3.320 3.560 59,726 +0.16(+4.71%)
Oct 09, 2023 3.430 3.611 3.320 3.400 78,773 +0.01(+0.29%)
Oct 06, 2023 3.730 3.770 3.390 3.390 109,300 -0.56(-14.18%)
Oct 05, 2023 4.060 4.130 3.750 3.950 101,201 -0.23(-5.50%)
Oct 04, 2023 3.710 4.400 3.640 4.180 251,630 +0.39(+10.29%)
Oct 03, 2023 3.090 3.860 3.090 3.790 212,312 +0.58(+18.07%)
Oct 02, 2023 3.240 3.250 3.000 3.210 161,658 +0.12(+3.88%)
Sep 29, 2023 3.100 3.100 2.900 3.090 180,356 +0.12(+4.04%)
Sep 28, 2023 2.930 3.050 2.820 2.970 295,473 -0.02(-0.67%)
Sep 27, 2023 2.700 3.100 2.640 2.990 1,648,056 +0.17(+6.03%)
Sep 26, 2023 2.570 2.960 2.450 2.820 2,117,446 -0.34(-10.76%)
Sep 25, 2023 1.640 3.990 2.885 3.160 39,435,432 +1.48(+88.10%)
Sep 22, 2023 1.640 1.750 1.640 1.680 4,454 -0.01(-0.59%)
Sep 21, 2023 1.670 1.700 1.650 1.690 9,400 +0.01(+0.55%)
Sep 20, 2023 1.770 1.810 1.670 1.681 17,885 -0.07(-3.96%)
Sep 19, 2023 1.710 1.750 1.663 1.750 21,204 +0.04(+2.64%)
Sep 18, 2023 1.760 1.790 1.705 1.705 5,793 -0.05(-3.12%)
Sep 15, 2023 1.790 1.820 1.760 1.760 7,203 -0.07(-3.83%)
Sep 14, 2023 1.900 1.900 1.730 1.830 8,367 +0.05(+2.81%)
Sep 13, 2023 1.790 1.843 1.720 1.780 10,113 -0.07(-3.78%)
Sep 12, 2023 1.850 1.860 1.800 1.850 4,704 +0.04(+2.21%)
Sep 11, 2023 1.830 1.920 1.750 1.810 24,358 -0.01(-0.55%)
Sep 08, 2023 1.880 1.910 1.820 1.820 8,894 -0.01(-0.55%)
Sep 07, 2023 1.880 1.970 1.830 1.830 8,292 -0.07(-3.68%)
Sep 06, 2023 2.000 2.000 1.880 1.900 44,995 -0.12(-5.94%)
Sep 05, 2023 2.000 2.060 1.980 2.020 5,578 -0.02(-0.98%)
Sep 01, 2023 1.980 2.058 1.980 2.040 2,873 +0.09(+4.62%)
Aug 31, 2023 2.000 2.010 1.950 1.950 3,340 -0.06(-2.99%)
Aug 30, 2023 1.950 2.033 1.950 2.010 6,627 +0.01(+0.50%)
Aug 29, 2023 2.010 2.010 1.940 2.000 8,826 +0.02(+1.27%)
Aug 28, 2023 1.970 2.050 1.970 1.975 4,881 -0.04(-1.99%)
Aug 25, 2023 2.030 2.069 1.980 2.015 7,228 +0.05(+2.28%)
Aug 24, 2023 1.960 2.060 1.960 1.970 8,690 +0.01(+0.51%)
Aug 23, 2023 1.990 2.090 1.960 1.960 9,033 +0.00(+0.00%)
Aug 22, 2023 1.990 2.090 1.950 1.960 13,715 -0.03(-1.51%)
Aug 21, 2023 1.970 1.990 1.965 1.990 10,892 +0.01(+0.51%)
Aug 18, 2023 1.990 2.070 1.950 1.980 8,507 -0.02(-1.00%)
Aug 17, 2023 2.010 2.040 1.980 2.000 9,404 -0.07(-3.38%)
Aug 16, 2023 2.010 2.105 2.010 2.070 7,349 +0.04(+1.97%)
Aug 15, 2023 2.010 2.050 2.000 2.030 6,677 +0.03(+1.50%)
Aug 14, 2023 2.060 2.081 1.998 2.000 16,581 -0.08(-3.85%)
Aug 11, 2023 2.170 2.210 2.000 2.080 51,378 -0.11(-5.02%)
Aug 10, 2023 2.245 2.245 2.130 2.190 37,371 -0.01(-0.45%)
Aug 09, 2023 2.260 2.320 2.200 2.200 12,569 -0.12(-5.17%)
Aug 08, 2023 2.280 2.320 2.110 2.320 13,508 +0.10(+4.50%)
Aug 07, 2023 2.280 2.340 2.121 2.220 15,593 -0.05(-2.20%)
Aug 04, 2023 2.270 2.320 2.270 2.270 7,403 +0.00(+0.00%)
Aug 03, 2023 2.260 2.300 2.200 2.270 7,005 +0.02(+0.89%)
Aug 02, 2023 2.240 2.290 2.172 2.250 16,293 -0.03(-1.32%)
Aug 01, 2023 2.220 2.300 2.200 2.280 13,561 -0.02(-0.87%)
Jul 31, 2023 2.350 2.350 2.270 2.300 18,366 +0.00(+0.00%)
Jul 28, 2023 2.330 2.335 2.300 2.300 5,578 -0.03(-1.29%)
Jul 27, 2023 2.300 2.360 2.230 2.330 8,516 +0.03(+1.30%)
Jul 26, 2023 2.140 2.300 2.130 2.300 13,414 +0.10(+4.55%)
Jul 25, 2023 2.210 2.290 2.200 2.200 5,182 -0.03(-1.35%)
Jul 24, 2023 2.200 2.250 2.150 2.230 14,882 +0.00(+0.00%)
Jul 21, 2023 2.190 2.260 2.150 2.230 6,232 +0.00(+0.00%)
Jul 20, 2023 2.144 2.250 2.144 2.230 9,728 +0.03(+1.36%)
Jul 19, 2023 2.210 2.210 2.130 2.200 20,918 -0.01(-0.68%)
Jul 18, 2023 2.270 2.275 2.204 2.215 11,151 -0.04(-1.98%)
Jul 17, 2023 2.210 2.270 2.200 2.260 7,381 +0.02(+0.88%)
Jul 14, 2023 2.230 2.270 2.200 2.240 6,536 -0.04(-1.75%)
Jul 13, 2023 2.280 2.290 2.235 2.280 7,980 +0.03(+1.33%)
Jul 12, 2023 2.280 2.290 2.202 2.250 13,460 -0.04(-1.53%)
Jul 11, 2023 2.260 2.300 2.260 2.285 3,376 +0.01(+0.29%)
Jul 10, 2023 2.310 2.310 2.220 2.278 16,677 -0.03(-1.37%)
Jul 07, 2023 2.270 2.310 2.210 2.310 6,312 +0.04(+1.76%)
Jul 06, 2023 2.259 2.288 2.200 2.270 7,599 +0.00(+0.00%)
Jul 05, 2023 2.310 2.310 2.265 2.270 4,691 -0.01(-0.44%)
Jul 03, 2023 2.040 2.310 2.040 2.280 23,368 +0.22(+10.68%)
Jun 30, 2023 2.190 2.270 2.060 2.060 54,172 -0.10(-4.63%)
Jun 29, 2023 2.310 2.340 2.140 2.160 27,194 -0.09(-4.00%)
Jun 28, 2023 2.330 2.355 2.250 2.250 26,592 -0.02(-0.88%)
Jun 27, 2023 2.290 2.360 2.270 2.270 8,757 +0.00(+0.00%)
Jun 26, 2023 2.440 2.440 2.270 2.270 21,422 -0.01(-0.44%)
Jun 23, 2023 2.470 2.470 2.260 2.280 21,188 -0.01(-0.44%)
Jun 22, 2023 2.430 2.454 2.280 2.290 25,241 +0.01(+0.44%)
Jun 21, 2023 2.350 2.380 2.250 2.280 26,337 +0.02(+0.88%)
Jun 20, 2023 2.320 2.340 2.220 2.260 29,793 -0.04(-1.74%)
Jun 16, 2023 2.490 2.500 2.300 2.300 26,902 -0.19(-7.63%)
Jun 15, 2023 2.350 2.495 2.350 2.490 9,509 +0.12(+5.06%)
Jun 14, 2023 2.490 2.494 2.370 2.370 16,250 -0.08(-3.27%)
Jun 13, 2023 2.460 2.499 2.400 2.450 12,585 +0.03(+1.24%)
Jun 12, 2023 2.500 2.500 2.420 2.420 6,067 +0.06(+2.54%)
Jun 09, 2023 2.500 2.500 2.360 2.360 7,939 -0.13(-5.22%)
Jun 08, 2023 2.500 2.500 2.460 2.490 5,160 -0.01(-0.40%)
Jun 07, 2023 2.520 2.520 2.460 2.500 9,355 +0.04(+1.63%)
Jun 06, 2023 2.448 2.493 2.448 2.460 17,361 +0.07(+2.93%)
Jun 05, 2023 2.450 2.500 2.383 2.390 23,419 -0.02(-0.83%)
Jun 02, 2023 2.430 2.470 2.310 2.410 27,395 -0.02(-0.81%)
Jun 01, 2023 2.480 2.480 2.350 2.430 8,561 -0.03(-1.03%)
May 31, 2023 2.370 2.540 2.370 2.455 11,571 +0.04(+1.87%)
May 30, 2023 2.580 2.680 2.331 2.410 59,758 -0.02(-1.03%)
May 26, 2023 2.520 2.540 2.434 2.435 6,393 -0.06(-2.60%)
May 25, 2023 2.580 2.710 2.490 2.500 41,609 +0.02(+0.70%)
May 24, 2023 2.515 2.556 2.480 2.483 227,476 -0.02(-0.70%)
May 23, 2023 2.529 2.589 2.485 2.500 36,104 -0.01(-0.40%)
May 22, 2023 2.500 2.530 2.450 2.510 6,424 +0.05(+2.24%)
May 19, 2023 2.450 2.500 2.395 2.455 17,315 +0.00(+0.00%)
May 18, 2023 2.420 2.480 2.370 2.455 6,845 +0.08(+3.15%)
May 17, 2023 2.409 2.410 2.308 2.380 16,244 +0.01(+0.42%)
May 16, 2023 2.360 2.400 2.240 2.370 16,478 +0.04(+1.72%)
May 15, 2023 2.200 2.360 2.200 2.330 16,629 +0.14(+6.39%)
May 12, 2023 2.320 2.330 2.180 2.190 19,758 -0.08(-3.52%)
May 11, 2023 2.330 2.390 2.270 2.270 8,728 -0.04(-1.73%)
May 10, 2023 2.360 2.360 2.300 2.310 21,868 -0.04(-1.70%)
May 09, 2023 2.350 2.400 2.300 2.350 7,735 +0.01(+0.43%)
May 08, 2023 2.320 2.359 2.300 2.340 11,626 +0.04(+1.74%)
May 05, 2023 2.360 2.400 2.300 2.300 26,019 -0.06(-2.54%)
May 04, 2023 2.350 2.400 2.350 2.360 5,584 -0.02(-0.84%)
May 03, 2023 2.340 2.395 2.310 2.380 10,301 +0.07(+3.03%)
May 02, 2023 2.400 2.400 2.310 2.310 12,325 -0.01(-0.64%)
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.