VectivBio Holding AG (VECT)
NASDAQ: VECT
· Real-Time Price · USD
16.87
0.02 (0.12%)
At close: Jul 07, 2023, 9:59 PM
VECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2023 | 16.80 | 16.88 | 16.80 | 16.85 | 16.85 | 0.00% | 130,404 |
| Jul 6, 2023 | 16.73 | 16.85 | 16.72 | 16.85 | 16.85 | 0.18% | 251,943 |
| Jul 5, 2023 | 16.76 | 16.86 | 16.53 | 16.82 | 16.82 | 2.87% | 290,073 |
| Jul 3, 2023 | 16.89 | 16.93 | 16.20 | 16.35 | 16.35 | -3.08% | 286,805 |
| Jun 30, 2023 | 16.92 | 16.94 | 16.86 | 16.87 | 16.87 | -0.30% | 200,766 |
| Jun 29, 2023 | 16.93 | 16.98 | 16.92 | 16.92 | 16.92 | -0.12% | 173,963 |
| Jun 28, 2023 | 16.94 | 16.98 | 16.91 | 16.94 | 16.94 | -0.18% | 382,095 |
| Jun 27, 2023 | 16.90 | 16.97 | 16.89 | 16.97 | 16.97 | 0.30% | 378,293 |
| Jun 26, 2023 | 16.86 | 16.92 | 16.85 | 16.92 | 16.92 | 0.42% | 355,197 |
| Jun 23, 2023 | 16.88 | 16.89 | 16.82 | 16.85 | 16.85 | -0.06% | 881,475 |
| Jun 22, 2023 | 16.90 | 16.92 | 16.85 | 16.86 | 16.86 | -0.18% | 994,074 |
| Jun 21, 2023 | 16.90 | 16.93 | 16.89 | 16.89 | 16.89 | -0.06% | 1,085,653 |
| Jun 20, 2023 | 16.90 | 16.94 | 16.89 | 16.90 | 16.90 | 0.00% | 3,242,101 |
| Jun 16, 2023 | 16.88 | 16.91 | 16.88 | 16.90 | 16.90 | 0.96% | 9,451,639 |
| Jun 15, 2023 | 16.72 | 16.85 | 16.72 | 16.74 | 16.74 | 0.12% | 704,510 |
| Jun 14, 2023 | 16.72 | 16.76 | 16.69 | 16.72 | 16.72 | 0.12% | 828,393 |
| Jun 13, 2023 | 16.74 | 16.83 | 16.66 | 16.70 | 16.70 | -0.12% | 1,077,674 |
| Jun 12, 2023 | 16.75 | 16.84 | 16.66 | 16.72 | 16.72 | 0.06% | 529,934 |
| Jun 9, 2023 | 16.70 | 16.78 | 16.68 | 16.71 | 16.71 | 0.12% | 422,219 |
| Jun 8, 2023 | 16.66 | 16.77 | 16.65 | 16.69 | 16.69 | 0.12% | 713,384 |