Advertisement
Advertisement
U.S. markets open in 7 hours 5 minutes
S&P Futures
3,922.00 +18.25 (+0.47%) Dow Futures
31,555.00 +134.00 (+0.43%) Nasdaq Futures
12,109.50 +69.00 (+0.57%) Russell 2000 Futures
1,781.40 +11.60 (+0.66%) Crude Oil
111.20 +1.63 (+1.49%) Gold
1,829.00 +4.20 (+0.23%)
VectivBio Holding AG (VECT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 5.50 | 5.91 | 5.50 | 5.91 | 5.91 | 3,700 |
| Jun 24, 2022 | 5.61 | 5.96 | 5.42 | 5.57 | 5.57 | 32,100 |
| Jun 23, 2022 | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | 8,200 |
| Jun 22, 2022 | 5.95 | 5.95 | 5.60 | 5.65 | 5.65 | 5,100 |
| Jun 21, 2022 | 5.88 | 5.99 | 5.07 | 5.71 | 5.71 | 37,400 |
| Jun 17, 2022 | 5.73 | 5.88 | 5.25 | 5.60 | 5.60 | 79,100 |
| Jun 16, 2022 | 5.01 | 5.68 | 4.92 | 5.25 | 5.25 | 57,300 |
| Jun 15, 2022 | 5.15 | 5.31 | 4.52 | 5.25 | 5.25 | 599,600 |
| Jun 14, 2022 | 5.81 | 6.00 | 5.81 | 5.94 | 5.94 | 9,000 |
| Jun 13, 2022 | 5.40 | 5.60 | 5.10 | 5.60 | 5.60 | 2,200 |
| Jun 10, 2022 | 5.39 | 6.26 | 5.39 | 5.64 | 5.64 | 7,800 |
| Jun 09, 2022 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | 1,800 |
| Jun 08, 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 200 |
| Jun 07, 2022 | 5.30 | 6.19 | 5.30 | 6.10 | 6.10 | 5,800 |
| Jun 06, 2022 | 5.72 | 6.24 | 5.29 | 6.24 | 6.24 | 2,100 |
| Jun 03, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 300 |
| Jun 02, 2022 | 5.41 | 6.26 | 5.41 | 5.83 | 5.83 | 3,100 |
| Jun 01, 2022 | 5.57 | 5.57 | 5.02 | 5.25 | 5.25 | 1,500 |
| May 31, 2022 | 6.13 | 6.13 | 5.84 | 5.84 | 5.84 | 1,800 |
| May 27, 2022 | 5.50 | 6.23 | 5.40 | 6.23 | 6.23 | 3,000 |
| May 26, 2022 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 500 |
| May 25, 2022 | 5.58 | 6.08 | 5.21 | 5.46 | 5.46 | 6,100 |
| May 24, 2022 | 6.28 | 6.28 | 5.63 | 5.81 | 5.81 | 7,800 |
| May 23, 2022 | 6.75 | 6.83 | 6.20 | 6.21 | 6.21 | 12,400 |
| May 20, 2022 | 6.42 | 6.92 | 6.42 | 6.55 | 6.55 | 8,700 |
| May 19, 2022 | 6.04 | 6.99 | 6.01 | 6.30 | 6.30 | 56,400 |
| May 18, 2022 | 6.08 | 6.65 | 5.68 | 6.00 | 6.00 | 53,100 |
| May 17, 2022 | 5.70 | 6.26 | 5.70 | 6.02 | 6.02 | 26,100 |
| May 16, 2022 | 5.36 | 6.66 | 5.36 | 5.68 | 5.68 | 26,100 |
| May 13, 2022 | 5.49 | 5.90 | 4.94 | 5.46 | 5.46 | 27,700 |
| May 12, 2022 | 4.86 | 5.48 | 4.66 | 5.30 | 5.30 | 33,600 |
| May 11, 2022 | 4.80 | 5.20 | 4.51 | 5.05 | 5.05 | 18,000 |
| May 10, 2022 | 4.87 | 5.12 | 4.54 | 5.06 | 5.06 | 7,200 |
| May 09, 2022 | 4.89 | 5.15 | 4.49 | 4.85 | 4.85 | 53,500 |
| May 06, 2022 | 4.78 | 5.19 | 4.78 | 5.09 | 5.09 | 20,800 |
| May 05, 2022 | 4.92 | 5.00 | 4.56 | 4.82 | 4.82 | 30,200 |
| May 04, 2022 | 4.69 | 4.83 | 4.56 | 4.56 | 4.56 | 12,700 |
| May 03, 2022 | 5.07 | 5.12 | 4.55 | 4.59 | 4.59 | 8,400 |
| May 02, 2022 | 4.38 | 5.05 | 4.38 | 5.00 | 5.00 | 13,200 |
| Apr 29, 2022 | 3.81 | 4.71 | 3.81 | 4.50 | 4.50 | 23,800 |
| Apr 28, 2022 | 4.90 | 4.90 | 4.00 | 4.20 | 4.20 | 5,500 |
| Apr 27, 2022 | 4.72 | 4.96 | 4.70 | 4.80 | 4.80 | 8,900 |
| Apr 26, 2022 | 5.20 | 5.49 | 4.50 | 4.75 | 4.75 | 23,600 |
| Apr 25, 2022 | 5.10 | 5.46 | 5.10 | 5.12 | 5.12 | 9,600 |
| Apr 22, 2022 | 5.10 | 5.22 | 5.06 | 5.10 | 5.10 | 7,000 |
| Apr 21, 2022 | 5.46 | 5.46 | 5.03 | 5.03 | 5.03 | 9,000 |
| Apr 20, 2022 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 4,700 |
| Apr 19, 2022 | 5.22 | 5.49 | 5.00 | 5.15 | 5.15 | 16,300 |
| Apr 18, 2022 | 5.31 | 5.46 | 5.31 | 5.46 | 5.46 | 400 |
| Apr 14, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 500 |
| Apr 13, 2022 | 4.99 | 5.20 | 4.75 | 5.19 | 5.19 | 11,600 |
| Apr 12, 2022 | 4.58 | 5.09 | 4.58 | 5.00 | 5.00 | 15,000 |
| Apr 11, 2022 | 4.98 | 5.10 | 4.90 | 5.01 | 5.01 | 6,400 |
| Apr 08, 2022 | 4.99 | 5.15 | 4.90 | 5.00 | 5.00 | 11,000 |
| Apr 07, 2022 | 5.00 | 5.05 | 4.62 | 5.00 | 5.00 | 68,100 |
| Apr 06, 2022 | 4.97 | 5.00 | 4.90 | 4.95 | 4.95 | 6,600 |
| Apr 05, 2022 | 5.00 | 5.00 | 4.76 | 4.88 | 4.88 | 16,300 |
| Apr 04, 2022 | 5.05 | 5.05 | 4.82 | 4.98 | 4.98 | 6,600 |
| Apr 01, 2022 | 4.97 | 5.00 | 4.95 | 5.00 | 5.00 | 8,000 |
| Mar 31, 2022 | 4.85 | 4.88 | 4.70 | 4.71 | 4.71 | 15,400 |
| Mar 30, 2022 | 5.00 | 5.05 | 4.80 | 5.05 | 5.05 | 23,900 |
| Mar 29, 2022 | 5.01 | 5.05 | 4.87 | 5.05 | 5.05 | 30,400 |
| Mar 28, 2022 | 4.98 | 5.05 | 4.82 | 5.05 | 5.05 | 66,400 |
| Mar 25, 2022 | 4.90 | 4.99 | 4.90 | 4.91 | 4.91 | 5,600 |
| Mar 24, 2022 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 1,200 |
| Mar 23, 2022 | 4.91 | 5.21 | 4.91 | 5.00 | 5.00 | 26,200 |
| Mar 22, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Mar 21, 2022 | 5.03 | 5.41 | 4.98 | 5.41 | 5.41 | 2,700 |
| Mar 18, 2022 | 5.41 | 5.43 | 5.35 | 5.41 | 5.41 | 4,200 |
| Mar 17, 2022 | 5.45 | 5.50 | 5.40 | 5.49 | 5.49 | 1,700 |
| Mar 16, 2022 | 5.86 | 5.86 | 5.50 | 5.55 | 5.55 | 1,500 |
| Mar 15, 2022 | 5.37 | 5.56 | 5.25 | 5.56 | 5.56 | 7,900 |
| Mar 14, 2022 | 5.56 | 5.60 | 5.43 | 5.45 | 5.45 | 28,700 |
| Mar 11, 2022 | 5.57 | 5.61 | 5.43 | 5.59 | 5.59 | 25,800 |
| Mar 10, 2022 | 5.55 | 5.60 | 5.43 | 5.60 | 5.60 | 3,100 |
| Mar 09, 2022 | 5.60 | 5.60 | 5.46 | 5.60 | 5.60 | 7,900 |
| Mar 08, 2022 | 5.43 | 5.68 | 5.30 | 5.60 | 5.60 | 34,900 |
| Mar 07, 2022 | 5.43 | 5.50 | 5.25 | 5.50 | 5.50 | 2,900 |
| Mar 04, 2022 | 5.64 | 5.64 | 5.35 | 5.58 | 5.58 | 4,100 |
| Mar 03, 2022 | 5.16 | 5.64 | 5.16 | 5.63 | 5.63 | 8,300 |
| Mar 02, 2022 | 5.49 | 5.50 | 5.14 | 5.14 | 5.14 | 15,200 |
| Mar 01, 2022 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | 500 |
| Feb 28, 2022 | 5.65 | 5.77 | 5.56 | 5.65 | 5.65 | 6,700 |
| Feb 25, 2022 | 5.56 | 5.77 | 5.45 | 5.77 | 5.77 | 11,200 |
| Feb 24, 2022 | 5.80 | 5.80 | 5.22 | 5.75 | 5.75 | 13,500 |
| Feb 23, 2022 | 5.55 | 5.90 | 5.42 | 5.80 | 5.80 | 36,700 |
| Feb 22, 2022 | 5.52 | 5.65 | 5.41 | 5.65 | 5.65 | 11,300 |
| Feb 18, 2022 | 5.40 | 5.63 | 5.40 | 5.53 | 5.53 | 9,200 |
| Feb 17, 2022 | 5.50 | 5.57 | 5.50 | 5.51 | 5.51 | 3,700 |
| Feb 16, 2022 | 5.60 | 5.60 | 5.40 | 5.54 | 5.54 | 6,500 |
| Feb 15, 2022 | 5.60 | 5.60 | 5.48 | 5.57 | 5.57 | 4,800 |
| Feb 14, 2022 | 5.48 | 5.74 | 5.40 | 5.40 | 5.40 | 6,100 |
| Feb 11, 2022 | 5.62 | 5.83 | 5.40 | 5.54 | 5.54 | 4,400 |
| Feb 10, 2022 | 5.40 | 5.88 | 5.40 | 5.57 | 5.57 | 23,400 |
| Feb 09, 2022 | 5.04 | 5.40 | 5.03 | 5.40 | 5.40 | 20,800 |
| Feb 08, 2022 | 5.08 | 5.14 | 4.92 | 5.13 | 5.13 | 9,000 |
| Feb 07, 2022 | 4.73 | 4.94 | 4.73 | 4.94 | 4.94 | 9,300 |
| Feb 04, 2022 | 4.60 | 4.71 | 4.35 | 4.61 | 4.61 | 19,300 |
| Feb 03, 2022 | 4.81 | 4.81 | 4.47 | 4.60 | 4.60 | 9,600 |
| Feb 02, 2022 | 4.74 | 4.88 | 4.70 | 4.76 | 4.76 | 12,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
