Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CureVac N.V. - Ordinary Shares (NQ: CVAC )

4.230 -0.450 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 4.360 4.370 3.870 4.230 2,772,718 -0.45(-9.62%)
Jan 07, 2025 4.920 5.000 4.455 4.680 4,369,786 +0.24(+5.41%)
Jan 06, 2025 4.140 4.460 3.932 4.440 2,968,429 +0.82(+22.65%)
Jan 03, 2025 3.500 3.730 3.400 3.620 1,122,308 +0.17(+4.93%)
Jan 02, 2025 3.360 3.660 3.320 3.450 1,216,069 +0.04(+1.17%)
Dec 31, 2024 3.410 0 +0.29(+9.29%)
Dec 30, 2024 3.150 3.229 3.040 3.120 418,327 -0.05(-1.58%)
Dec 27, 2024 3.080 3.210 3.032 3.170 860,087 +0.12(+3.93%)
Dec 26, 2024 2.970 3.065 2.930 3.050 303,351 +0.06(+2.01%)
Dec 24, 2024 2.980 3.015 2.930 2.990 177,115 +0.03(+1.01%)
Dec 23, 2024 2.860 2.980 2.825 2.960 436,997 +0.09(+3.14%)
Dec 20, 2024 2.860 3.020 2.830 2.870 820,936 -0.13(-4.33%)
Dec 19, 2024 2.790 3.060 2.680 3.000 978,513 +0.25(+9.09%)
Dec 18, 2024 2.900 2.913 2.725 2.750 691,242 -0.20(-6.78%)
Dec 17, 2024 3.060 3.070 2.845 2.950 462,292 -0.15(-4.84%)
Dec 16, 2024 3.150 3.200 3.085 3.100 425,573 -0.06(-1.90%)
Dec 13, 2024 3.200 3.230 3.120 3.160 300,897 -0.04(-1.25%)
Dec 12, 2024 3.270 3.285 3.180 3.200 317,929 -0.06(-1.99%)
Dec 11, 2024 3.190 3.370 3.180 3.265 463,559 +0.06(+1.71%)
Dec 10, 2024 3.450 3.560 3.170 3.210 930,938 -0.16(-4.75%)
Dec 09, 2024 3.220 3.370 3.190 3.370 649,587 +0.27(+8.71%)
Dec 06, 2024 3.100 3.240 3.010 3.100 803,127 +0.06(+1.97%)
Dec 05, 2024 2.850 3.090 2.770 3.040 1,051,617 +0.15(+5.19%)
Dec 04, 2024 2.870 2.920 2.800 2.890 279,563 +0.04(+1.40%)
Dec 03, 2024 2.910 2.950 2.795 2.850 447,031 -0.07(-2.40%)
Dec 02, 2024 2.950 2.955 2.875 2.920 392,411 +0.05(+1.74%)
Nov 29, 2024 2.900 2.950 2.845 2.870 349,509 +0.00(+0.00%)
Nov 27, 2024 2.750 2.930 2.750 2.870 772,716 +0.13(+4.74%)
Nov 26, 2024 2.770 2.770 2.620 2.740 319,036 -0.03(-1.08%)
Nov 25, 2024 2.680 2.815 2.645 2.770 540,607 +0.11(+4.14%)
Nov 22, 2024 2.590 2.700 2.520 2.660 474,112 +0.10(+3.91%)
Nov 21, 2024 2.500 2.590 2.410 2.560 278,663 +0.07(+2.81%)
Nov 20, 2024 2.530 2.550 2.370 2.490 855,671 -0.01(-0.40%)
Nov 19, 2024 2.580 2.650 2.495 2.500 677,136 -0.08(-3.10%)
Nov 18, 2024 2.600 2.625 2.505 2.580 619,754 +0.04(+1.57%)
Nov 15, 2024 2.660 2.675 2.500 2.540 1,102,613 -0.13(-4.87%)
Nov 14, 2024 2.750 2.790 2.615 2.670 667,008 -0.08(-2.91%)
Nov 13, 2024 2.800 2.900 2.720 2.750 726,931 -0.13(-4.51%)
Nov 12, 2024 2.950 2.970 2.750 2.880 544,861 +0.09(+3.23%)
Nov 11, 2024 2.880 2.880 2.730 2.790 642,528 -0.05(-1.76%)
Nov 08, 2024 2.820 2.940 2.785 2.840 716,396 +0.01(+0.35%)
Nov 07, 2024 2.900 2.900 2.770 2.830 269,554 -0.03(-1.05%)
Nov 06, 2024 2.860 2.890 2.700 2.860 560,004 -0.07(-2.39%)
Nov 05, 2024 2.690 2.950 2.650 2.930 754,541 +0.22(+8.12%)
Nov 04, 2024 2.830 2.880 2.625 2.710 880,507 -0.05(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.