U.S. markets close in 2 hours 28 minutes

CureVac N.V. (CVAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.36-1.72 (-3.12%)
As of 1:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202154.9755.4452.6953.3653.36293,530
Jul 22, 202154.1055.4753.7755.0855.08374,500
Jul 21, 202153.7655.4953.2553.6753.67535,700
Jul 20, 202150.3752.9350.0052.6452.64447,800
Jul 19, 202149.4750.5348.3350.1650.16907,100
Jul 16, 202151.1751.8849.3450.2650.26965,100
Jul 15, 202150.9353.1550.2151.0051.00664,900
Jul 14, 202153.0053.5049.5050.0050.001,806,400
Jul 13, 202157.4957.4955.0055.0855.081,080,400
Jul 12, 202159.2760.0057.8058.7058.70828,800
Jul 09, 202159.1359.2958.0058.8058.80463,800
Jul 08, 202156.7260.2656.5658.7358.73558,500
Jul 07, 202160.2260.4958.3559.9759.971,082,800
Jul 06, 202163.8264.0260.1561.4261.42754,000
Jul 02, 202165.7766.9163.9764.7664.76990,200
Jul 01, 202162.1570.3062.0067.8567.852,620,800
Jun 30, 202169.6776.2269.1073.4873.481,729,700
Jun 29, 202163.7467.7063.5767.4667.461,096,300
Jun 28, 202163.3564.5061.0263.6163.61911,300
Jun 25, 202160.3063.3459.6163.2663.263,627,100
Jun 24, 202158.1960.4057.9959.7659.761,046,700
Jun 23, 202157.0158.1054.9956.9156.911,470,300
Jun 22, 202159.0059.8856.2558.1058.101,652,500
Jun 21, 202164.7664.7757.1759.6759.672,761,300
Jun 18, 202163.9068.3660.6161.9461.946,808,000
Jun 17, 202150.5958.8447.1257.8357.8315,374,000
Jun 16, 202198.76101.0093.9294.7994.792,745,200
Jun 15, 202199.36100.5097.9798.2098.20452,600
Jun 14, 2021101.42101.7097.3899.0099.00811,800
Jun 11, 202196.90100.2296.5197.8297.821,232,200
Jun 10, 2021104.00107.32103.01105.80105.80614,800
Jun 09, 2021109.40111.85104.49105.72105.72773,500
Jun 08, 2021107.11110.77101.50109.29109.292,293,700
Jun 07, 2021117.00125.66117.00125.00125.001,752,500
Jun 04, 2021112.44116.13112.44116.11116.11543,200
Jun 03, 2021112.30114.51111.30114.47114.47381,500
Jun 02, 2021108.00114.61107.80114.61114.61553,600
Jun 01, 2021105.42109.00103.77108.28108.28652,300
May 28, 2021111.36113.55110.81111.48111.48480,300
May 27, 2021112.26113.35109.50110.94110.94536,200
May 26, 2021114.20117.41112.30114.35114.35676,600
May 25, 2021114.62116.30114.46115.67115.67440,700
May 24, 2021115.60117.98114.05114.57114.57476,400
May 21, 2021114.99116.20112.63115.34115.34512,000
May 20, 2021110.58117.00110.58114.96114.96734,800
May 19, 2021106.27113.00106.27111.80111.80832,000
May 18, 2021115.20115.68110.26113.36113.36744,200
May 17, 2021108.75116.93108.13116.38116.38858,200
May 14, 2021102.94110.32102.35109.99109.991,132,800
May 13, 202197.58102.3695.61102.35102.35853,100
May 12, 202197.5199.6593.1093.9693.961,017,100
May 11, 202196.89100.7095.1097.9797.971,589,000
May 10, 2021105.25108.50100.00105.79105.791,340,100
May 07, 2021102.90104.0098.32100.40100.401,507,900
May 06, 202192.5596.4087.7193.9593.953,167,700
May 05, 2021110.94116.3598.81101.20101.201,901,900
May 04, 2021115.20116.75106.26109.13109.131,886,100
May 03, 2021120.71121.89117.63120.20120.201,112,300
Apr 30, 2021113.74117.26113.28116.94116.94915,400
Apr 29, 2021120.70121.00111.09115.01115.011,665,900
Apr 28, 2021130.45130.48114.34118.29118.292,351,700
Apr 27, 2021124.59128.33122.62127.53127.531,618,100
Apr 26, 2021117.43121.76116.50120.89120.891,518,400
Apr 23, 2021115.05116.48114.20116.37116.37844,200
Apr 22, 2021112.02114.86111.51114.10114.10722,000
Apr 21, 2021110.11113.00109.60112.94112.94782,700
Apr 20, 2021109.94111.27106.58110.78110.781,038,700
Apr 19, 2021110.25113.00109.02113.00113.001,790,600
Apr 16, 2021108.38109.29104.40109.29109.291,585,100
Apr 15, 2021105.96108.44102.81104.05104.051,665,900
Apr 14, 2021100.00104.4999.91102.61102.611,503,700
Apr 13, 202195.0097.3193.8095.6595.651,039,700
Apr 12, 202192.8593.0090.0292.1592.15996,700
Apr 09, 202190.0192.4286.6587.9287.92809,500
Apr 08, 202189.8790.5488.6289.4289.42471,600
Apr 07, 202191.5892.4088.6189.3789.37686,100
Apr 06, 202192.4893.0890.8292.5492.54371,200
Apr 05, 202190.5193.3989.5992.5892.58318,500
Apr 01, 202191.8993.8990.6891.1991.19602,600
Mar 31, 202190.1792.8890.1591.4691.46486,900
Mar 30, 202184.5088.7883.5888.7688.76503,800
Mar 29, 202187.2287.9984.6986.5986.59523,600
Mar 26, 202187.8287.8282.5686.0986.09754,400
Mar 25, 202185.1086.9081.8084.7284.72773,300
Mar 24, 202189.1390.2083.6583.6583.65645,900
Mar 23, 202194.0094.9388.0288.3088.30710,300
Mar 22, 202195.4996.8893.6594.2994.292,078,900
Mar 19, 202190.1196.1190.0095.6495.641,291,600
Mar 18, 202190.8092.9088.5189.5289.52695,900
Mar 17, 202191.0894.3288.2394.2994.29769,300
Mar 16, 202194.0094.0991.6593.6193.611,001,400
Mar 15, 202188.8890.3086.6489.8689.86889,100
Mar 12, 202184.4088.2683.0387.7987.79668,200
Mar 11, 202186.6189.9083.0186.6086.601,185,300
Mar 10, 202188.9991.2483.2385.6885.68864,200
Mar 09, 202181.0185.9081.0184.8084.80714,800
Mar 08, 202181.3485.3579.0279.7979.79964,100
Mar 05, 202183.0083.3876.6482.6982.691,272,900
Mar 04, 202187.0187.2079.6081.3381.331,310,100
Mar 03, 202193.2793.4782.9483.5683.561,137,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...