Advertisement
Advertisement
U.S. markets open in 7 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VectivBio Holding AG (VECT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.91+0.34 (+6.10%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20225.505.915.505.915.913,700
Jun 24, 20225.615.965.425.575.5732,100
Jun 23, 20225.835.835.655.655.658,200
Jun 22, 20225.955.955.605.655.655,100
Jun 21, 20225.885.995.075.715.7137,400
Jun 17, 20225.735.885.255.605.6079,100
Jun 16, 20225.015.684.925.255.2557,300
Jun 15, 20225.155.314.525.255.25599,600
Jun 14, 20225.816.005.815.945.949,000
Jun 13, 20225.405.605.105.605.602,200
Jun 10, 20225.396.265.395.645.647,800
Jun 09, 20225.405.405.325.325.321,800
Jun 08, 20225.725.725.725.725.72200
Jun 07, 20225.306.195.306.106.105,800
Jun 06, 20225.726.245.296.246.242,100
Jun 03, 20225.715.715.715.715.71300
Jun 02, 20225.416.265.415.835.833,100
Jun 01, 20225.575.575.025.255.251,500
May 31, 20226.136.135.845.845.841,800
May 27, 20225.506.235.406.236.233,000
May 26, 20225.465.465.465.465.46500
May 25, 20225.586.085.215.465.466,100
May 24, 20226.286.285.635.815.817,800
May 23, 20226.756.836.206.216.2112,400
May 20, 20226.426.926.426.556.558,700
May 19, 20226.046.996.016.306.3056,400
May 18, 20226.086.655.686.006.0053,100
May 17, 20225.706.265.706.026.0226,100
May 16, 20225.366.665.365.685.6826,100
May 13, 20225.495.904.945.465.4627,700
May 12, 20224.865.484.665.305.3033,600
May 11, 20224.805.204.515.055.0518,000
May 10, 20224.875.124.545.065.067,200
May 09, 20224.895.154.494.854.8553,500
May 06, 20224.785.194.785.095.0920,800
May 05, 20224.925.004.564.824.8230,200
May 04, 20224.694.834.564.564.5612,700
May 03, 20225.075.124.554.594.598,400
May 02, 20224.385.054.385.005.0013,200
Apr 29, 20223.814.713.814.504.5023,800
Apr 28, 20224.904.904.004.204.205,500
Apr 27, 20224.724.964.704.804.808,900
Apr 26, 20225.205.494.504.754.7523,600
Apr 25, 20225.105.465.105.125.129,600
Apr 22, 20225.105.225.065.105.107,000
Apr 21, 20225.465.465.035.035.039,000
Apr 20, 20225.255.255.205.255.254,700
Apr 19, 20225.225.495.005.155.1516,300
Apr 18, 20225.315.465.315.465.46400
Apr 14, 20225.475.475.475.475.47500
Apr 13, 20224.995.204.755.195.1911,600
Apr 12, 20224.585.094.585.005.0015,000
Apr 11, 20224.985.104.905.015.016,400
Apr 08, 20224.995.154.905.005.0011,000
Apr 07, 20225.005.054.625.005.0068,100
Apr 06, 20224.975.004.904.954.956,600
Apr 05, 20225.005.004.764.884.8816,300
Apr 04, 20225.055.054.824.984.986,600
Apr 01, 20224.975.004.955.005.008,000
Mar 31, 20224.854.884.704.714.7115,400
Mar 30, 20225.005.054.805.055.0523,900
Mar 29, 20225.015.054.875.055.0530,400
Mar 28, 20224.985.054.825.055.0566,400
Mar 25, 20224.904.994.904.914.915,600
Mar 24, 20224.854.954.854.954.951,200
Mar 23, 20224.915.214.915.005.0026,200
Mar 22, 20225.355.355.355.355.35300
Mar 21, 20225.035.414.985.415.412,700
Mar 18, 20225.415.435.355.415.414,200
Mar 17, 20225.455.505.405.495.491,700
Mar 16, 20225.865.865.505.555.551,500
Mar 15, 20225.375.565.255.565.567,900
Mar 14, 20225.565.605.435.455.4528,700
Mar 11, 20225.575.615.435.595.5925,800
Mar 10, 20225.555.605.435.605.603,100
Mar 09, 20225.605.605.465.605.607,900
Mar 08, 20225.435.685.305.605.6034,900
Mar 07, 20225.435.505.255.505.502,900
Mar 04, 20225.645.645.355.585.584,100
Mar 03, 20225.165.645.165.635.638,300
Mar 02, 20225.495.505.145.145.1415,200
Mar 01, 20225.575.585.515.515.51500
Feb 28, 20225.655.775.565.655.656,700
Feb 25, 20225.565.775.455.775.7711,200
Feb 24, 20225.805.805.225.755.7513,500
Feb 23, 20225.555.905.425.805.8036,700
Feb 22, 20225.525.655.415.655.6511,300
Feb 18, 20225.405.635.405.535.539,200
Feb 17, 20225.505.575.505.515.513,700
Feb 16, 20225.605.605.405.545.546,500
Feb 15, 20225.605.605.485.575.574,800
Feb 14, 20225.485.745.405.405.406,100
Feb 11, 20225.625.835.405.545.544,400
Feb 10, 20225.405.885.405.575.5723,400
Feb 09, 20225.045.405.035.405.4020,800
Feb 08, 20225.085.144.925.135.139,000
Feb 07, 20224.734.944.734.944.949,300
Feb 04, 20224.604.714.354.614.6119,300
Feb 03, 20224.814.814.474.604.609,600
Feb 02, 20224.744.884.704.764.7612,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement