Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.88-0.16 (-1.99%)
At close: 04:00PM EDT
8.17 +0.29 (+3.68%)
After hours: 07:13PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20228.008.337.887.887.88246,400
Sep 29, 20228.018.257.978.048.04203,700
Sep 28, 20227.988.297.848.228.22425,200
Sep 27, 20227.838.087.747.937.93258,300
Sep 26, 20227.458.177.417.717.71780,500
Sep 23, 20227.367.596.997.487.48880,000
Sep 22, 20228.678.727.537.557.55767,400
Sep 21, 20229.049.218.628.798.79291,100
Sep 20, 20228.889.308.719.009.00380,700
Sep 19, 20229.439.549.009.079.07336,500
Sep 16, 20229.369.609.369.579.57241,500
Sep 15, 20229.619.749.489.649.64168,600
Sep 14, 20229.629.649.459.619.61142,200
Sep 13, 20229.939.939.499.629.62169,200
Sep 12, 20229.8010.189.8010.1110.11207,500
Sep 09, 20229.7610.049.659.689.68229,300
Sep 08, 20229.619.969.539.689.68247,200
Sep 07, 20229.4510.069.449.789.78251,900
Sep 06, 20229.589.719.439.499.49333,900
Sep 02, 202210.1910.269.629.709.70242,700
Sep 01, 20229.7310.049.3510.0310.03325,500
Aug 31, 202210.3010.509.669.849.84476,500
Aug 30, 202210.4210.579.9410.2410.24356,100
Aug 29, 202210.1310.4910.1110.3810.38265,000
Aug 26, 202211.3211.4310.0610.2910.29454,900
Aug 25, 202211.2411.4310.9511.4111.41359,900
Aug 24, 202211.3311.5611.1811.1911.19317,100
Aug 23, 202211.3711.5110.9611.3211.32365,100
Aug 22, 202212.0012.1011.1611.2911.29397,200
Aug 19, 202212.4812.5512.0312.0812.08392,900
Aug 18, 202213.1013.3112.3712.5012.50444,400
Aug 17, 202213.7313.7613.1713.1813.18220,700
Aug 16, 202213.5513.8213.1013.7413.74202,200
Aug 15, 202213.4713.6313.2213.3813.38182,600
Aug 12, 202213.4213.6613.3513.4813.48301,500
Aug 11, 202213.8014.1913.2413.3913.39307,000
Aug 10, 202213.8014.1813.6213.8713.87417,600
Aug 09, 202213.5513.8113.3513.5313.53422,000
Aug 08, 202213.7514.3113.4713.9213.92290,000
Aug 05, 202213.6913.7913.3413.7613.76163,700
Aug 04, 202212.7213.8312.7213.7013.70347,400
Aug 03, 202212.7013.0712.5212.6512.65352,400
Aug 02, 202212.8413.0712.4412.5012.50416,800
Aug 01, 202213.0213.2512.6112.9212.92399,100
Jul 29, 202213.4013.5112.9713.0013.00326,500
Jul 28, 202213.4513.6513.0713.4813.48227,600
Jul 27, 202213.7013.7013.1613.4813.48191,800
Jul 26, 202213.2813.6112.8613.5813.58319,400
Jul 25, 202213.3513.5013.1013.4713.47346,300
Jul 22, 202213.9814.0313.0013.4013.40274,200
Jul 21, 202213.7314.0613.7113.9413.94165,900
Jul 20, 202213.9214.2513.4413.8013.80333,600
Jul 19, 202213.2914.0013.2413.9313.93318,200
Jul 18, 202212.5813.2612.5813.1613.16487,400
Jul 15, 202212.6612.7912.3912.6212.62276,700
Jul 14, 202212.9813.1012.5412.6512.65312,000
Jul 13, 202213.0113.6912.7913.0913.09342,800
Jul 12, 202213.0313.3912.5313.2413.24436,000
Jul 11, 202214.4314.4513.0613.0913.09891,900
Jul 08, 202215.1815.6014.1714.6014.60733,000
Jul 07, 202214.9815.2714.6615.2415.241,238,900
Jul 06, 202214.1615.6214.1614.9614.961,754,700
Jul 05, 202214.3014.7413.8614.0914.09993,000
Jul 01, 202213.7414.5813.5714.2414.241,736,200
Jun 30, 202213.7013.8413.2713.6113.61538,000
Jun 29, 202213.9714.1513.7213.8713.87482,400
Jun 28, 202214.0114.2513.7713.9413.94620,000
Jun 27, 202214.7514.7913.8114.0914.09773,100
Jun 24, 202215.0915.3614.5814.6214.623,854,200
Jun 23, 202214.3815.0214.2614.9314.93645,500
Jun 22, 202214.0414.6613.9014.3114.31490,700
Jun 21, 202214.4414.7514.1614.1814.18550,700
Jun 17, 202213.6114.6813.5014.2714.27940,900
Jun 16, 202213.1313.3112.9013.2313.23396,400
Jun 15, 202213.5213.7913.1013.4513.45768,200
Jun 14, 202213.4113.5912.9513.5113.51659,200
Jun 13, 202214.1514.1813.0013.1813.18580,500
Jun 10, 202215.5015.6014.3714.5914.59592,000
Jun 09, 202216.4316.5615.5015.6515.65771,500
Jun 08, 202216.5217.2116.4116.4816.48445,700
Jun 07, 202216.1316.9316.1316.5216.52615,800
Jun 06, 202217.9018.0416.0116.3316.331,052,200
Jun 03, 202218.3918.5817.5618.1818.18402,300
Jun 02, 202218.6719.3118.3618.8318.83456,400
Jun 01, 202219.0319.6718.4318.6018.60345,100
May 31, 202219.3319.5718.4918.8018.80608,700
May 27, 202218.8519.6718.6019.3519.35534,300
May 26, 202217.4619.1717.3518.8518.85525,300
May 25, 202218.5518.7517.1817.5117.51661,800
May 24, 202218.8218.9017.6018.4518.451,406,900
May 23, 202219.2519.6118.9219.0919.09411,100
May 20, 202219.6420.0618.6418.7318.73564,400
May 19, 202218.1720.0517.9119.4119.411,107,100
May 18, 202217.5118.2417.2218.0118.01614,000
May 17, 202216.2717.3416.2517.3017.30568,900
May 16, 202215.9716.8515.2115.4515.45480,900
May 13, 202215.8416.0915.4715.6615.66385,300
May 12, 202214.4216.4914.4015.2115.21644,300
May 11, 202215.2115.7214.5214.7014.70704,700
May 10, 202215.5716.5115.2615.4415.44742,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement