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 (%)
Jul 29, 2022 4.690 4.850 4.500 4.850 6,170 +0.16(+3.41%)
Jul 27, 2022 4.690 173 +0.19(+4.22%)
Jul 26, 2022 4.360 4.500 4.360 4.500 660 +0.14(+3.21%)
Jul 25, 2022 4.360 4.360 4.360 4.360 155 +0.03(+0.69%)
Jul 22, 2022 4.480 4.730 4.330 4.330 1,721 -0.15(-3.35%)
Jul 21, 2022 4.480 4.480 4.480 4.480 186 +0.03(+0.67%)
Jul 20, 2022 4.390 4.480 4.390 4.450 524 -0.17(-3.68%)
Jul 19, 2022 4.460 4.848 4.360 4.620 11,617 +0.21(+4.76%)
Jul 18, 2022 4.800 5.100 4.400 4.410 4,811 -0.09(-2.00%)
Jul 15, 2022 4.461 4.550 4.461 4.500 6,152 +0.03(+0.67%)
Jul 14, 2022 4.310 4.470 4.310 4.470 1,113 +0.02(+0.56%)
Jul 13, 2022 4.300 4.580 4.300 4.445 3,473 -0.09(-2.09%)
Jul 12, 2022 4.520 4.540 4.485 4.540 2,844 -0.15(-3.20%)
Jul 11, 2022 4.460 4.820 4.460 4.690 5,837 -0.10(-2.09%)
Jul 08, 2022 4.830 4.830 4.480 4.790 1,166 +0.05(+1.05%)
Jul 07, 2022 4.414 4.740 4.414 4.740 3,172 +0.13(+2.82%)
Jul 06, 2022 5.400 5.490 4.300 4.610 42,227 +0.18(+4.06%)
Jul 05, 2022 4.840 5.200 4.340 4.430 3,465 -0.18(-3.90%)
Jul 01, 2022 4.350 4.720 4.320 4.610 3,524 +0.16(+3.60%)
Jun 30, 2022 4.740 5.140 4.350 4.450 9,773 -0.66(-12.92%)
Jun 29, 2022 5.260 5.300 5.100 5.110 2,369 -0.14(-2.67%)
Jun 28, 2022 5.740 5.950 5.250 5.250 9,004 -0.57(-9.79%)
Jun 27, 2022 5.800 6.000 5.390 5.820 5,234 -0.07(-1.27%)
Jun 24, 2022 5.700 5.900 5.400 5.895 2,873 +0.49(+9.17%)
Jun 23, 2022 6.000 6.350 5.160 5.400 37,190 -0.81(-13.04%)
Jun 22, 2022 4.940 6.530 4.551 6.210 32,859 +1.65(+36.18%)
Jun 21, 2022 4.800 4.900 4.470 4.560 4,655 -0.15(-3.18%)
Jun 17, 2022 4.160 4.800 4.160 4.710 24,928 +0.60(+14.60%)
Jun 16, 2022 4.110 4.110 4.110 4.110 238 -0.16(-3.75%)
Jun 15, 2022 3.910 4.790 3.910 4.270 7,661 +0.07(+1.67%)
Jun 14, 2022 4.010 4.600 4.010 4.200 2,237 +0.06(+1.45%)
Jun 13, 2022 4.250 4.400 4.120 4.140 3,882 -0.23(-5.26%)
Jun 10, 2022 4.230 4.370 4.230 4.370 271 +0.14(+3.31%)
Jun 09, 2022 4.390 4.390 4.230 4.230 494 -0.09(-2.08%)
Jun 08, 2022 4.320 4.320 4.320 4.320 623 -0.26(-5.68%)
Jun 07, 2022 4.600 4.611 4.190 4.580 11,754 -0.13(-2.76%)
Jun 06, 2022 4.520 4.710 4.203 4.710 5,143 +0.52(+12.41%)
Jun 03, 2022 4.520 4.550 4.180 4.190 7,689 -0.31(-6.89%)
Jun 02, 2022 4.400 4.800 4.240 4.500 4,737 +0.27(+6.38%)
Jun 01, 2022 4.370 4.780 3.930 4.230 20,366 -0.07(-1.63%)
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%)
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.