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

Curevac N.V. (NQ: CVAC )

2.870 +0.130 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.750 2.930 2.750 2.870 772,615 +0.13(+4.74%)
Nov 26, 2024 2.770 2.770 2.620 2.740 319,036 -0.03(-1.08%)
Nov 25, 2024 2.680 2.815 2.645 2.770 540,607 +0.11(+4.14%)
Nov 22, 2024 2.590 2.700 2.520 2.660 474,112 +0.10(+3.91%)
Nov 21, 2024 2.500 2.590 2.410 2.560 278,663 +0.07(+2.81%)
Nov 20, 2024 2.530 2.550 2.370 2.490 855,671 -0.01(-0.40%)
Nov 19, 2024 2.580 2.650 2.495 2.500 677,136 -0.08(-3.10%)
Nov 18, 2024 2.600 2.625 2.505 2.580 619,754 +0.04(+1.57%)
Nov 15, 2024 2.660 2.675 2.500 2.540 1,102,613 -0.13(-4.87%)
Nov 14, 2024 2.750 2.790 2.615 2.670 667,008 -0.08(-2.91%)
Nov 13, 2024 2.800 2.900 2.720 2.750 726,931 -0.13(-4.51%)
Nov 12, 2024 2.950 2.970 2.750 2.880 544,861 +0.09(+3.23%)
Nov 11, 2024 2.880 2.880 2.730 2.790 642,528 -0.05(-1.76%)
Nov 08, 2024 2.820 2.940 2.785 2.840 716,396 +0.01(+0.35%)
Nov 07, 2024 2.900 2.900 2.770 2.830 269,554 -0.03(-1.05%)
Nov 06, 2024 2.860 2.890 2.700 2.860 560,004 -0.07(-2.39%)
Nov 05, 2024 2.690 2.950 2.650 2.930 754,541 +0.22(+8.12%)
Nov 04, 2024 2.830 2.880 2.625 2.710 880,507 -0.05(-1.81%)
Nov 01, 2024 2.780 2.830 2.760 2.760 138,567 +0.02(+0.73%)
Oct 31, 2024 2.810 2.840 2.710 2.740 289,705 -0.06(-2.14%)
Oct 30, 2024 2.850 2.935 2.765 2.800 237,750 -0.09(-3.11%)
Oct 29, 2024 2.880 3.030 2.855 2.890 707,452 +0.06(+2.12%)
Oct 28, 2024 2.750 2.830 2.710 2.830 375,166 +0.08(+2.91%)
Oct 25, 2024 2.720 2.770 2.710 2.750 198,257 +0.03(+1.10%)
Oct 24, 2024 2.750 2.770 2.675 2.720 342,874 +0.02(+0.74%)
Oct 23, 2024 2.750 2.780 2.685 2.700 243,422 -0.05(-1.82%)
Oct 22, 2024 2.790 2.830 2.630 2.750 1,053,154 -0.02(-0.72%)
Oct 21, 2024 2.810 2.860 2.705 2.770 350,297 -0.03(-1.07%)
Oct 18, 2024 2.830 2.860 2.800 2.800 165,185 -0.02(-0.71%)
Oct 17, 2024 2.840 2.840 2.745 2.820 274,012 -0.02(-0.70%)
Oct 16, 2024 2.890 2.890 2.800 2.840 244,023 +0.03(+1.07%)
Oct 15, 2024 2.820 2.850 2.785 2.810 261,921 -0.01(-0.35%)
Oct 14, 2024 2.900 2.900 2.820 2.820 281,087 -0.09(-3.09%)
Oct 11, 2024 2.870 2.910 2.850 2.910 171,227 +0.04(+1.39%)
Oct 10, 2024 2.860 2.950 2.830 2.870 234,525 -0.04(-1.37%)
Oct 09, 2024 2.950 2.990 2.840 2.910 500,707 +0.02(+0.69%)
Oct 08, 2024 2.980 3.020 2.880 2.890 671,073 -0.09(-3.02%)
Oct 07, 2024 3.040 3.070 2.955 2.980 294,953 -0.04(-1.32%)
Oct 04, 2024 2.960 3.070 2.960 3.020 343,964 +0.06(+2.03%)
Oct 03, 2024 3.020 3.020 2.910 2.960 205,594 -0.04(-1.33%)
Oct 02, 2024 2.960 3.040 2.900 3.000 364,853 +0.03(+1.01%)
Oct 01, 2024 2.950 3.020 2.910 2.970 301,280 +0.03(+1.02%)
Sep 30, 2024 3.000 3.110 2.930 2.940 515,913 -0.06(-2.00%)
Sep 27, 2024 3.080 3.095 2.900 3.000 1,108,509 -0.02(-0.66%)
Sep 26, 2024 3.100 3.150 2.870 3.020 1,051,575 -0.04(-1.31%)
Sep 25, 2024 3.210 3.215 3.020 3.060 466,281 -0.13(-4.08%)
Sep 24, 2024 3.110 3.190 3.040 3.190 164,743 +0.10(+3.24%)
Sep 23, 2024 3.230 3.240 3.065 3.090 416,294 -0.14(-4.33%)
Sep 20, 2024 3.310 3.310 3.210 3.230 308,425 -0.06(-1.82%)
Sep 19, 2024 3.300 3.390 3.280 3.290 278,105 +0.00(+0.00%)
Sep 18, 2024 3.280 3.360 3.210 3.290 310,290 +0.01(+0.30%)
Sep 17, 2024 3.290 3.310 3.190 3.280 263,256 +0.01(+0.31%)
Sep 16, 2024 3.400 3.400 3.155 3.270 428,613 -0.17(-4.94%)
Sep 13, 2024 3.020 3.440 3.020 3.440 1,170,354 +0.35(+11.33%)
Sep 12, 2024 3.090 3.145 2.910 3.090 402,588 +0.06(+1.98%)
Sep 11, 2024 3.020 3.050 2.930 3.030 205,580 -0.02(-0.66%)
Sep 10, 2024 2.910 3.085 2.910 3.050 406,504 +0.13(+4.45%)
Sep 09, 2024 2.820 3.034 2.820 2.920 581,464 +0.18(+6.57%)
Sep 06, 2024 2.810 2.890 2.695 2.740 500,913 -0.11(-3.86%)
Sep 05, 2024 2.810 2.865 2.770 2.850 689,419 +0.04(+1.42%)
Sep 04, 2024 3.010 3.020 2.780 2.810 639,647 -0.25(-8.17%)
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.