Vectivbio Holding Ag (NQ: VECT )

5.870 +0.120 (+2.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 5.940 6.207 5.770 5.870 27,456 +0.12(+2.09%)
Jul 01, 2022 5.900 6.500 5.730 5.750 41,109 +0.35(+6.48%)
Jun 30, 2022 5.695 5.695 5.400 5.400 4,744 -0.30(-5.26%)
Jun 29, 2022 5.620 5.750 5.500 5.700 5,391 +0.08(+1.42%)
Jun 28, 2022 5.870 5.900 5.620 5.620 6,887 -0.29(-4.91%)
Jun 27, 2022 5.500 5.910 5.500 5.910 3,657 +0.34(+6.10%)
Jun 24, 2022 5.610 5.960 5.420 5.570 32,075 -0.08(-1.42%)
Jun 23, 2022 5.830 5.830 5.650 5.650 8,187 +0.00(+0.00%)
Jun 22, 2022 5.950 5.950 5.600 5.650 5,072 -0.06(-1.05%)
Jun 21, 2022 5.880 5.990 5.070 5.710 37,391 +0.11(+1.96%)
Jun 17, 2022 5.730 5.880 5.250 5.600 79,131 +0.35(+6.67%)
Jun 16, 2022 5.010 5.680 4.920 5.250 57,257 +0.00(+0.00%)
Jun 15, 2022 5.150 5.310 4.520 5.250 599,636 -0.69(-11.62%)
Jun 14, 2022 5.810 6.000 5.810 5.940 8,994 +0.34(+6.07%)
Jun 13, 2022 5.400 5.600 5.100 5.600 2,219 -0.04(-0.71%)
Jun 10, 2022 5.390 6.260 5.390 5.640 7,814 +0.31(+5.92%)
Jun 09, 2022 5.400 5.400 5.325 5.325 1,773 -0.40(-6.98%)
Jun 08, 2022 5.724 5.724 5.724 5.724 209 -0.38(-6.16%)
Jun 07, 2022 5.300 6.190 5.300 6.100 5,832 -0.14(-2.24%)
Jun 06, 2022 5.720 6.240 5.290 6.240 2,073 +0.53(+9.28%)
Jun 03, 2022 5.710 5.710 5.710 5.710 345 -0.12(-2.06%)
Jun 02, 2022 5.410 6.259 5.410 5.830 3,083 +0.58(+11.05%)
Jun 01, 2022 5.572 5.572 5.020 5.250 1,545 -0.59(-10.10%)
May 31, 2022 6.130 6.130 5.840 5.840 1,767 -0.39(-6.32%)
May 27, 2022 5.500 6.234 5.400 6.234 3,006 +0.77(+14.17%)
May 26, 2022 5.460 5.460 5.460 5.460 462 +0.00(+0.00%)
May 25, 2022 5.580 6.083 5.210 5.460 6,081 -0.35(-6.02%)
May 24, 2022 6.280 6.280 5.630 5.810 7,771 -0.40(-6.44%)
May 23, 2022 6.750 6.830 6.200 6.210 12,358 -0.34(-5.19%)
May 20, 2022 6.420 6.920 6.420 6.550 8,671 +0.25(+3.97%)
May 19, 2022 6.040 6.990 6.010 6.300 56,357 +0.30(+5.00%)
May 18, 2022 6.080 6.650 5.680 6.000 53,089 -0.02(-0.33%)
May 17, 2022 5.700 6.260 5.700 6.020 26,122 +0.34(+6.08%)
May 16, 2022 5.360 6.660 5.360 5.675 26,130 +0.21(+3.94%)
May 13, 2022 5.490 5.900 4.940 5.460 27,661 +0.16(+3.02%)
May 12, 2022 4.860 5.480 4.661 5.300 33,578 +0.25(+4.95%)
May 11, 2022 4.800 5.200 4.510 5.050 18,030 -0.01(-0.20%)
May 10, 2022 4.870 5.120 4.542 5.060 7,227 +0.21(+4.33%)
May 09, 2022 4.890 5.150 4.490 4.850 53,543 -0.24(-4.62%)
May 06, 2022 4.780 5.190 4.780 5.085 20,756 +0.26(+5.39%)
May 05, 2022 4.920 5.000 4.560 4.825 30,172 +0.27(+5.81%)
May 04, 2022 4.690 4.826 4.560 4.560 12,716 -0.03(-0.65%)
May 03, 2022 5.070 5.120 4.550 4.590 8,353 -0.41(-8.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.