Vaccitech (VACC)
NASDAQ: VACC
· Real-Time Price · USD
5.00
0.51 (11.36%)
At close: Nov 06, 2023, 10:00 PM
VACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2023 | 3.02 | 3.19 | 3.02 | 3.15 | 3.15 | 10.53% | 3,097 |
| Nov 30, 2023 | 3.17 | 3.17 | 2.85 | 2.85 | 2.85 | -6.56% | 1,824 |
| Nov 29, 2023 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | -2.56% | 3,206 |
| Nov 28, 2023 | 2.75 | 3.14 | 2.75 | 3.13 | 3.13 | 10.60% | 13,794 |
| Nov 27, 2023 | 2.76 | 2.95 | 2.76 | 2.83 | 2.83 | -4.07% | 3,136 |
| Nov 24, 2023 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.00% | 9,367 |
| Nov 22, 2023 | 3.15 | 3.15 | 2.79 | 2.95 | 2.95 | 8.46% | 13,349 |
| Nov 21, 2023 | 2.80 | 3.05 | 2.72 | 2.72 | 2.72 | -6.85% | 16,304 |
| Nov 20, 2023 | 2.72 | 2.92 | 2.72 | 2.92 | 2.92 | 6.18% | 4,994 |
| Nov 17, 2023 | 2.70 | 2.94 | 2.45 | 2.75 | 2.75 | -6.78% | 16,982 |
| Nov 16, 2023 | 2.65 | 3.07 | 2.64 | 2.95 | 2.95 | 2.43% | 23,250 |
| Nov 15, 2023 | 2.94 | 3.06 | 2.85 | 2.88 | 2.88 | -3.03% | 4,279 |
| Nov 14, 2023 | 2.80 | 3.13 | 2.80 | 2.97 | 2.97 | 7.22% | 33,918 |
| Nov 13, 2023 | 3.25 | 3.25 | 2.57 | 2.77 | 2.77 | -8.28% | 40,139 |
| Nov 10, 2023 | 3.03 | 3.42 | 2.86 | 3.02 | 3.02 | -7.08% | 36,092 |
| Nov 9, 2023 | 2.42 | 3.39 | 2.30 | 3.25 | 3.25 | 13.24% | 531,461 |
| Nov 8, 2023 | 4.17 | 4.39 | 2.80 | 2.87 | 2.87 | -30.00% | 94,683 |
| Nov 7, 2023 | 5.00 | 5.00 | 4.02 | 4.10 | 4.10 | -18.00% | 54,091 |
| Nov 6, 2023 | 4.60 | 5.10 | 4.28 | 5.00 | 5.00 | 11.36% | 164,227 |
| Nov 3, 2023 | 4.40 | 4.50 | 4.26 | 4.49 | 4.49 | 1.35% | 24,043 |