Stuttgart - Delayed Quote EUR
Novavax Inc (NVV1.SG)
5.28
-0.82
(-13.43%)
At close: May 9 at 9:32:44 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.88 | 5.88 | 5.28 | 5.28 | 5.28 | 3,200 |
| May 8, 2025 | 5.26 | 6.28 | 5.26 | 6.10 | 6.10 | 2,105 |
| May 7, 2025 | 5.36 | 5.37 | 5.22 | 5.22 | 5.22 | 25 |
| May 6, 2025 | 5.50 | 5.63 | 5.34 | 5.34 | 5.34 | 211 |
| May 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 56 |
| May 2, 2025 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 500 |
| Apr 30, 2025 | 5.66 | 5.87 | 5.55 | 5.87 | 5.87 | 500 |
| Apr 29, 2025 | 5.91 | 5.93 | 5.66 | 5.66 | 5.66 | - |
| Apr 28, 2025 | 5.64 | 6.20 | 5.64 | 6.20 | 6.20 | 145 |
| Apr 25, 2025 | 6.17 | 6.19 | 5.80 | 5.80 | 5.80 | - |
| Apr 24, 2025 | 6.50 | 6.50 | 6.13 | 6.16 | 6.16 | - |
| Apr 23, 2025 | 5.63 | 6.71 | 5.60 | 6.40 | 6.40 | 2,318 |
| Apr 22, 2025 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | - |
| Apr 17, 2025 | 5.44 | 5.44 | 5.24 | 5.24 | 5.24 | - |
| Apr 16, 2025 | 5.45 | 5.47 | 5.41 | 5.41 | 5.41 | 110 |
| Apr 15, 2025 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | - |
| Apr 14, 2025 | 5.22 | 5.55 | 5.12 | 5.53 | 5.53 | 2,020 |
| Apr 11, 2025 | 4.80 | 5.12 | 4.70 | 5.12 | 5.12 | 5,800 |
| Apr 10, 2025 | 5.92 | 5.92 | 4.60 | 4.61 | 4.61 | 2,854 |
| Apr 9, 2025 | 5.40 | 6.04 | 5.40 | 6.04 | 6.04 | 400 |
| Apr 8, 2025 | 6.02 | 6.10 | 5.74 | 5.75 | 5.75 | 800 |
| Apr 7, 2025 | 5.44 | 5.44 | 5.14 | 5.32 | 5.32 | 193 |
| Apr 4, 2025 | 5.04 | 5.72 | 5.03 | 5.72 | 5.72 | 35 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.02 | 5.09 | 5.09 | - |
| Apr 2, 2025 | 5.56 | 5.66 | 5.49 | 5.49 | 5.49 | - |
| Apr 1, 2025 | 5.87 | 5.87 | 5.65 | 5.65 | 5.65 | - |
| Mar 31, 2025 | 6.36 | 6.36 | 5.77 | 5.94 | 5.94 | 400 |
| Mar 28, 2025 | 6.72 | 6.78 | 6.71 | 6.78 | 6.78 | 2,100 |
| Mar 27, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 26, 2025 | 7.08 | 7.08 | 6.95 | 6.95 | 6.95 | 60 |
| Mar 25, 2025 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | 60 |
| Mar 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Mar 21, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 120 |
| Mar 20, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Mar 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 15 |
| Mar 18, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Mar 17, 2025 | 7.30 | 7.64 | 7.30 | 7.64 | 7.64 | 2 |
| Mar 14, 2025 | 7.50 | 7.58 | 7.32 | 7.32 | 7.32 | - |
| Mar 13, 2025 | 7.38 | 7.48 | 7.36 | 7.45 | 7.45 | 70 |
| Mar 12, 2025 | 7.44 | 7.56 | 7.17 | 7.46 | 7.46 | 450 |
| Mar 11, 2025 | 7.44 | 7.56 | 7.17 | 7.20 | 7.20 | 110 |
| Mar 10, 2025 | 7.56 | 7.63 | 7.53 | 7.56 | 7.56 | - |
| Mar 7, 2025 | 7.22 | 7.23 | 7.19 | 7.19 | 7.19 | 205 |
| Mar 6, 2025 | 7.22 | 7.34 | 7.07 | 7.34 | 7.34 | 127 |
| Mar 5, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 60 |
| Mar 4, 2025 | 7.54 | 7.54 | 7.28 | 7.28 | 7.28 | - |
| Mar 3, 2025 | 7.95 | 8.08 | 7.48 | 7.48 | 7.48 | 100 |
| Feb 28, 2025 | 6.82 | 6.93 | 6.82 | 6.93 | 6.93 | 20 |
| Feb 27, 2025 | 7.03 | 7.03 | 6.83 | 6.83 | 6.83 | - |
| Feb 26, 2025 | 7.00 | 7.17 | 6.82 | 6.91 | 6.91 | 1,900 |
| Feb 25, 2025 | 7.00 | 7.17 | 6.91 | 6.91 | 6.91 | 1,500 |
| Feb 24, 2025 | 7.82 | 7.82 | 7.05 | 7.09 | 7.09 | 214 |
| Feb 21, 2025 | 7.50 | 7.70 | 7.47 | 7.70 | 7.70 | - |
| Feb 20, 2025 | 7.64 | 7.77 | 7.47 | 7.47 | 7.47 | 32 |
| Feb 19, 2025 | 7.83 | 7.83 | 7.58 | 7.70 | 7.70 | - |
| Feb 18, 2025 | 7.81 | 8.01 | 7.81 | 8.01 | 8.01 | - |
| Feb 17, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | - |
| Feb 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Feb 13, 2025 | 7.55 | 7.79 | 7.48 | 7.79 | 7.79 | - |
| Feb 12, 2025 | 7.78 | 7.78 | 7.54 | 7.61 | 7.61 | 50 |
| Feb 11, 2025 | 7.85 | 7.95 | 7.72 | 7.72 | 7.72 | 150 |
| Feb 10, 2025 | 7.91 | 7.93 | 7.91 | 7.93 | 7.93 | - |
| Feb 7, 2025 | 7.97 | 8.00 | 7.83 | 7.86 | 7.86 | 40 |
| Feb 6, 2025 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | 400 |
| Feb 5, 2025 | 8.07 | 8.52 | 8.05 | 8.26 | 8.26 | 59 |
| Feb 4, 2025 | 8.21 | 8.21 | 7.88 | 8.00 | 8.00 | 110 |
| Feb 3, 2025 | 8.30 | 8.30 | 8.13 | 8.20 | 8.20 | 98 |
| Jan 31, 2025 | 8.62 | 8.80 | 8.31 | 8.31 | 8.31 | 120 |
| Jan 30, 2025 | 8.41 | 8.66 | 8.41 | 8.66 | 8.66 | - |
| Jan 29, 2025 | 9.07 | 9.20 | 8.47 | 8.47 | 8.47 | 495 |
| Jan 28, 2025 | 8.68 | 9.09 | 8.68 | 9.09 | 9.09 | - |
| Jan 27, 2025 | 8.68 | 8.94 | 8.68 | 8.94 | 8.94 | - |
| Jan 24, 2025 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | - |
| Jan 23, 2025 | 8.50 | 8.98 | 8.42 | 8.98 | 8.98 | - |
| Jan 22, 2025 | 8.35 | 8.57 | 8.35 | 8.57 | 8.57 | 355 |
| Jan 21, 2025 | 8.11 | 8.49 | 8.11 | 8.49 | 8.49 | 1,000 |
| Jan 20, 2025 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 25 |
| Jan 17, 2025 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | - |
| Jan 16, 2025 | 8.31 | 8.41 | 8.23 | 8.41 | 8.41 | - |
| Jan 15, 2025 | 8.29 | 8.68 | 8.29 | 8.40 | 8.40 | 750 |
| Jan 14, 2025 | 8.38 | 8.52 | 8.18 | 8.25 | 8.25 | 3 |
| Jan 13, 2025 | 9.03 | 9.03 | 8.34 | 8.34 | 8.34 | - |
| Jan 10, 2025 | 9.58 | 9.60 | 8.83 | 8.99 | 8.99 | 2,085 |
| Jan 9, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Jan 8, 2025 | 10.57 | 11.23 | 9.33 | 9.33 | 9.33 | 7,225 |
| Jan 7, 2025 | 9.66 | 10.40 | 9.55 | 10.40 | 10.40 | 2,159 |
| Jan 6, 2025 | 8.51 | 9.50 | 8.51 | 9.43 | 9.43 | 3,320 |
| Jan 3, 2025 | 8.35 | 8.53 | 8.35 | 8.53 | 8.53 | 120 |
| Jan 2, 2025 | 7.85 | 8.30 | 7.82 | 8.22 | 8.22 | 28,732 |
| Dec 30, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Dec 27, 2024 | 8.03 | 8.04 | 7.90 | 7.90 | 7.90 | 300 |
| Dec 23, 2024 | 8.31 | 8.33 | 8.20 | 8.20 | 8.20 | 1,540 |
| Dec 20, 2024 | 8.28 | 8.42 | 8.21 | 8.30 | 8.30 | 1,375 |
| Dec 19, 2024 | 8.23 | 8.42 | 8.23 | 8.40 | 8.40 | 2,163 |
| Dec 18, 2024 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | 300 |
| Dec 17, 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | - |
| Dec 16, 2024 | 8.58 | 8.99 | 8.58 | 8.72 | 8.72 | 800 |
| Dec 13, 2024 | 8.56 | 8.71 | 8.55 | 8.71 | 8.71 | - |
| Dec 12, 2024 | 8.30 | 8.75 | 8.30 | 8.62 | 8.62 | 5,500 |
| Dec 11, 2024 | 8.23 | 8.39 | 8.23 | 8.30 | 8.30 | 1,000 |
| Dec 10, 2024 | 8.52 | 8.52 | 8.32 | 8.32 | 8.32 | 100 |
| Dec 9, 2024 | 8.39 | 8.66 | 8.39 | 8.58 | 8.58 | 2,010 |
| Dec 6, 2024 | 7.73 | 8.59 | 7.73 | 8.42 | 8.42 | 635 |
| Dec 5, 2024 | 7.81 | 7.88 | 7.79 | 7.82 | 7.82 | 842 |
| Dec 4, 2024 | 8.00 | 8.44 | 7.80 | 7.82 | 7.82 | 13,800 |
| Dec 3, 2024 | 8.26 | 8.26 | 7.96 | 7.96 | 7.96 | 19 |
| Dec 2, 2024 | 8.26 | 8.31 | 8.26 | 8.30 | 8.30 | 700 |
| Nov 29, 2024 | 8.28 | 8.28 | 8.21 | 8.21 | 8.21 | - |
| Nov 28, 2024 | 8.13 | 8.30 | 8.13 | 8.30 | 8.30 | - |
| Nov 27, 2024 | 8.31 | 8.40 | 8.14 | 8.14 | 8.14 | - |
| Nov 26, 2024 | 8.78 | 8.88 | 8.37 | 8.37 | 8.37 | 1,256 |
| Nov 25, 2024 | 8.04 | 8.83 | 8.04 | 8.82 | 8.82 | 28 |
| Nov 22, 2024 | 7.64 | 8.25 | 7.64 | 8.10 | 8.10 | 337 |
| Nov 21, 2024 | 7.56 | 7.78 | 7.46 | 7.74 | 7.74 | 50 |
| Nov 20, 2024 | 7.51 | 7.78 | 7.41 | 7.62 | 7.62 | 1,124 |
| Nov 19, 2024 | 7.13 | 7.51 | 7.13 | 7.47 | 7.47 | 1,000 |
| Nov 18, 2024 | 7.00 | 7.39 | 7.00 | 7.39 | 7.39 | 10 |
| Nov 15, 2024 | 6.73 | 6.82 | 6.71 | 6.81 | 6.81 | 1,300 |
| Nov 14, 2024 | 7.37 | 7.37 | 7.04 | 7.04 | 7.04 | 1,042 |
| Nov 13, 2024 | 7.85 | 7.85 | 7.45 | 7.48 | 7.48 | 10,000 |
| Nov 12, 2024 | 8.42 | 8.42 | 7.49 | 7.86 | 7.86 | 195 |
| Nov 11, 2024 | 8.38 | 9.32 | 8.34 | 8.50 | 8.50 | 1,949 |
| Nov 8, 2024 | 8.44 | 8.44 | 8.33 | 8.33 | 8.33 | - |
| Nov 7, 2024 | 8.30 | 8.49 | 8.28 | 8.49 | 8.49 | 500 |
| Nov 6, 2024 | 8.58 | 8.58 | 7.94 | 8.32 | 8.32 | - |
| Nov 5, 2024 | 8.30 | 8.65 | 8.28 | 8.65 | 8.65 | 213 |
| Nov 4, 2024 | 8.60 | 8.60 | 8.26 | 8.30 | 8.30 | - |
| Nov 1, 2024 | 8.80 | 8.80 | 8.63 | 8.63 | 8.63 | 125 |
| Oct 31, 2024 | 8.95 | 9.06 | 8.87 | 8.97 | 8.97 | 622 |
| Oct 30, 2024 | 9.28 | 9.28 | 9.07 | 9.07 | 9.07 | - |
| Oct 29, 2024 | 9.38 | 9.83 | 9.29 | 9.29 | 9.29 | 208 |
| Oct 28, 2024 | 9.02 | 9.50 | 9.02 | 9.50 | 9.50 | - |
| Oct 25, 2024 | 9.10 | 9.10 | 8.93 | 8.98 | 8.98 | 100 |
| Oct 24, 2024 | 9.25 | 9.25 | 9.14 | 9.14 | 9.14 | - |
| Oct 23, 2024 | 9.24 | 9.35 | 9.24 | 9.24 | 9.24 | 1,700 |
| Oct 22, 2024 | 9.40 | 9.48 | 9.21 | 9.35 | 9.35 | 40 |
| Oct 21, 2024 | 9.40 | 9.48 | 9.21 | 9.30 | 9.30 | 3,166 |
| Oct 18, 2024 | 9.40 | 9.42 | 9.28 | 9.28 | 9.28 | 6,000 |
| Oct 17, 2024 | 9.30 | 9.51 | 9.08 | 9.51 | 9.51 | 12,054 |
| Oct 16, 2024 | 11.50 | 11.50 | 8.00 | 9.37 | 9.37 | 706 |
| Oct 15, 2024 | 11.50 | 11.50 | 11.47 | 11.47 | 11.47 | - |
| Oct 14, 2024 | 11.40 | 11.71 | 11.40 | 11.71 | 11.71 | - |
| Oct 11, 2024 | 11.70 | 11.70 | 11.26 | 11.49 | 11.49 | 130 |
| Oct 10, 2024 | 11.51 | 12.03 | 11.51 | 11.68 | 11.68 | 6,200 |
| Oct 9, 2024 | 11.86 | 11.86 | 11.54 | 11.54 | 11.54 | 450 |
| Oct 8, 2024 | 11.85 | 12.20 | 11.85 | 12.06 | 12.06 | 470 |
| Oct 7, 2024 | 12.34 | 12.34 | 11.81 | 11.83 | 11.83 | 700 |
| Oct 4, 2024 | 13.18 | 13.18 | 12.04 | 12.23 | 12.23 | 190 |
| Oct 3, 2024 | 13.06 | 13.22 | 13.06 | 13.22 | 13.22 | 200 |
| Oct 2, 2024 | 11.15 | 13.76 | 10.92 | 13.76 | 13.76 | 2,853 |
| Oct 1, 2024 | 11.30 | 11.42 | 10.65 | 11.12 | 11.12 | 109 |
| Sep 30, 2024 | 11.68 | 12.13 | 11.42 | 11.42 | 11.42 | 1,400 |
| Sep 27, 2024 | 10.78 | 11.96 | 10.78 | 11.90 | 11.90 | 278 |
| Sep 26, 2024 | 10.91 | 11.20 | 10.87 | 10.91 | 10.91 | 3,455 |
| Sep 25, 2024 | 11.60 | 12.40 | 10.73 | 10.73 | 10.73 | 350 |
| Sep 24, 2024 | 11.46 | 12.17 | 11.39 | 11.76 | 11.76 | 158 |
| Sep 23, 2024 | 11.50 | 11.69 | 11.47 | 11.47 | 11.47 | 5 |
| Sep 20, 2024 | 11.13 | 11.32 | 11.07 | 11.07 | 11.07 | 160 |
| Sep 19, 2024 | 11.30 | 11.71 | 11.08 | 11.18 | 11.18 | 550 |
| Sep 18, 2024 | 11.50 | 11.54 | 11.32 | 11.32 | 11.32 | 99 |
| Sep 17, 2024 | 11.81 | 12.34 | 11.48 | 11.48 | 11.48 | 870 |
| Sep 16, 2024 | 12.07 | 12.29 | 11.89 | 11.92 | 11.92 | 50 |
| Sep 13, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Sep 12, 2024 | 11.04 | 11.04 | 10.58 | 10.95 | 10.95 | - |
| Sep 11, 2024 | 11.32 | 11.45 | 10.94 | 10.94 | 10.94 | - |
| Sep 10, 2024 | 11.41 | 11.65 | 11.09 | 11.51 | 11.51 | - |
| Sep 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Sep 6, 2024 | 10.69 | 10.82 | 10.40 | 10.49 | 10.49 | 22 |
| Sep 5, 2024 | 10.74 | 10.83 | 10.65 | 10.74 | 10.74 | - |
| Sep 4, 2024 | 11.30 | 12.07 | 11.30 | 12.07 | 12.07 | 60 |
| Sep 3, 2024 | 11.44 | 11.44 | 11.05 | 11.28 | 11.28 | 200 |
| Sep 2, 2024 | 11.45 | 11.98 | 11.45 | 11.80 | 11.80 | 5,000 |
| Aug 30, 2024 | 10.22 | 11.13 | 10.22 | 11.13 | 11.13 | 1,000 |
| Aug 29, 2024 | 9.88 | 10.40 | 9.88 | 10.28 | 10.28 | 300 |
| Aug 28, 2024 | 9.81 | 10.05 | 9.81 | 9.92 | 9.92 | - |
| Aug 27, 2024 | 10.24 | 10.24 | 9.91 | 9.96 | 9.96 | 850 |
| Aug 26, 2024 | 10.62 | 10.66 | 10.22 | 10.22 | 10.22 | 700 |
| Aug 23, 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | - |
| Aug 22, 2024 | 11.59 | 11.80 | 10.80 | 10.80 | 10.80 | 1,385 |
| Aug 21, 2024 | 11.62 | 11.83 | 11.42 | 11.53 | 11.53 | 760 |
| Aug 20, 2024 | 12.44 | 12.54 | 11.90 | 11.96 | 11.96 | 845 |
| Aug 19, 2024 | 11.90 | 12.39 | 11.90 | 12.39 | 12.39 | 420 |
| Aug 16, 2024 | 11.59 | 11.59 | 11.58 | 11.58 | 11.58 | - |
| Aug 15, 2024 | 11.07 | 11.52 | 11.07 | 11.44 | 11.44 | - |
| Aug 14, 2024 | 10.95 | 11.06 | 10.91 | 11.06 | 11.06 | - |
| Aug 13, 2024 | 10.68 | 10.94 | 10.66 | 10.94 | 10.94 | 105 |
| Aug 12, 2024 | 10.56 | 10.58 | 10.40 | 10.58 | 10.58 | 90 |
| Aug 9, 2024 | 10.52 | 10.60 | 10.52 | 10.60 | 10.60 | 1,860 |
| Aug 8, 2024 | 9.70 | 9.70 | 8.86 | 8.86 | 8.86 | 500 |
| Aug 7, 2024 | 10.74 | 10.88 | 9.82 | 9.82 | 9.82 | 500 |
| Aug 6, 2024 | 10.80 | 11.00 | 10.29 | 10.67 | 10.67 | 7,000 |
| Aug 5, 2024 | 10.30 | 10.35 | 9.60 | 10.35 | 10.35 | 1,450 |
| Aug 2, 2024 | 11.50 | 11.50 | 10.94 | 10.97 | 10.97 | - |
| Aug 1, 2024 | 11.77 | 11.97 | 11.45 | 11.75 | 11.75 | 1,834 |
| Jul 31, 2024 | 11.25 | 11.89 | 11.25 | 11.71 | 11.71 | 2,293 |
| Jul 30, 2024 | 14.47 | 14.47 | 10.86 | 11.30 | 11.30 | 2,560 |
| Jul 29, 2024 | 15.90 | 16.14 | 15.08 | 15.08 | 15.08 | 629 |
| Jul 26, 2024 | 15.34 | 15.54 | 15.34 | 15.54 | 15.54 | 300 |
| Jul 25, 2024 | 14.28 | 15.37 | 13.92 | 15.37 | 15.37 | 1,304 |
| Jul 24, 2024 | 14.94 | 15.30 | 14.58 | 14.63 | 14.63 | 3,918 |
| Jul 23, 2024 | 13.72 | 14.17 | 13.72 | 14.17 | 14.17 | 150 |
| Jul 22, 2024 | 12.66 | 13.00 | 12.66 | 13.00 | 13.00 | - |
| Jul 19, 2024 | 13.63 | 13.63 | 12.77 | 12.82 | 12.82 | 1,200 |
| Jul 18, 2024 | 14.70 | 14.75 | 13.64 | 13.64 | 13.64 | 501 |
| Jul 17, 2024 | 15.06 | 15.55 | 15.06 | 15.55 | 15.55 | 5,050 |
| Jul 16, 2024 | 13.84 | 15.17 | 13.56 | 15.17 | 15.17 | 1,250 |
| Jul 15, 2024 | 12.10 | 12.74 | 12.10 | 12.42 | 12.42 | 5,000 |
| Jul 12, 2024 | 11.70 | 12.35 | 11.70 | 12.02 | 12.02 | 320 |
| Jul 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jul 10, 2024 | 10.86 | 10.97 | 10.86 | 10.88 | 10.88 | 50 |
| Jul 9, 2024 | 11.06 | 11.21 | 10.90 | 10.90 | 10.90 | 1,045 |
| Jul 8, 2024 | 10.82 | 11.13 | 10.82 | 11.13 | 11.13 | - |
| Jul 5, 2024 | 11.55 | 11.55 | 11.29 | 11.29 | 11.29 | 100 |
| Jul 4, 2024 | 11.50 | 11.58 | 11.50 | 11.58 | 11.58 | 427 |
| Jul 3, 2024 | 11.92 | 12.20 | 11.92 | 12.02 | 12.02 | 2,491 |
| Jul 2, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jul 1, 2024 | 11.66 | 12.44 | 11.66 | 11.86 | 11.86 | 300 |
| Jun 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jun 27, 2024 | 12.05 | 12.23 | 12.05 | 12.18 | 12.18 | 2,480 |
| Jun 26, 2024 | 12.87 | 12.87 | 12.55 | 12.55 | 12.55 | - |
| Jun 25, 2024 | 12.93 | 12.93 | 12.79 | 12.80 | 12.80 | - |
| Jun 24, 2024 | 13.04 | 13.45 | 13.04 | 13.04 | 13.04 | - |
| Jun 21, 2024 | 13.11 | 13.32 | 12.76 | 12.76 | 12.76 | 55 |
| Jun 20, 2024 | 12.57 | 13.08 | 12.57 | 12.64 | 12.64 | 2,220 |
| Jun 19, 2024 | 12.70 | 12.75 | 12.61 | 12.61 | 12.61 | 100 |
| Jun 18, 2024 | 12.90 | 12.99 | 12.24 | 12.99 | 12.99 | 1,635 |
| Jun 17, 2024 | 13.25 | 13.25 | 13.22 | 13.24 | 13.24 | - |
| Jun 14, 2024 | 13.86 | 13.86 | 12.65 | 13.16 | 13.16 | 2,484 |
| Jun 13, 2024 | 14.67 | 15.10 | 14.21 | 14.26 | 14.26 | 200 |
| Jun 12, 2024 | 15.54 | 15.61 | 14.58 | 14.58 | 14.58 | 6,829 |
| Jun 11, 2024 | 14.56 | 15.71 | 14.46 | 15.71 | 15.71 | 2,316 |
| Jun 10, 2024 | 17.00 | 17.00 | 14.49 | 14.57 | 14.57 | 9,929 |
| Jun 7, 2024 | 18.15 | 18.40 | 16.20 | 16.59 | 16.59 | 6,509 |
| Jun 6, 2024 | 19.79 | 23.80 | 17.93 | 18.30 | 18.30 | 11,927 |
| Jun 5, 2024 | 16.24 | 19.90 | 16.23 | 19.41 | 19.41 | 5,930 |
| Jun 4, 2024 | 16.70 | 16.94 | 15.94 | 16.27 | 16.27 | 3,905 |
| Jun 3, 2024 | 13.78 | 16.07 | 13.58 | 16.07 | 16.07 | 2,153 |
| May 31, 2024 | 13.80 | 13.92 | 13.21 | 13.21 | 13.21 | 1,193 |
| May 30, 2024 | 13.75 | 14.26 | 13.75 | 14.26 | 14.26 | 121 |
| May 29, 2024 | 13.75 | 14.17 | 13.71 | 14.17 | 14.17 | 2,128 |
| May 28, 2024 | 14.06 | 14.10 | 12.47 | 13.47 | 13.47 | 3,890 |
| May 27, 2024 | 14.40 | 14.40 | 13.67 | 13.88 | 13.88 | 2,124 |
| May 24, 2024 | 14.07 | 14.49 | 14.07 | 14.19 | 14.19 | 325 |
| May 23, 2024 | 14.62 | 15.15 | 13.90 | 13.90 | 13.90 | 989 |
| May 22, 2024 | 13.69 | 15.84 | 13.59 | 14.63 | 14.63 | 2,643 |
| May 21, 2024 | 13.31 | 14.20 | 13.24 | 13.58 | 13.58 | 5,230 |
| May 20, 2024 | 11.97 | 12.90 | 11.85 | 12.90 | 12.90 | 2,113 |
| May 17, 2024 | 13.20 | 13.32 | 11.94 | 11.94 | 11.94 | 2,410 |
| May 16, 2024 | 11.50 | 13.35 | 11.24 | 13.35 | 13.35 | 1,548 |
| May 15, 2024 | 12.40 | 12.48 | 10.86 | 11.75 | 11.75 | 4,940 |
| May 14, 2024 | 12.25 | 13.38 | 11.74 | 11.87 | 11.87 | 39,311 |
| May 13, 2024 | 8.73 | 12.25 | 8.35 | 12.12 | 12.12 | 18,909 |
| May 10, 2024 | 4.50 | 13.00 | 4.50 | 8.31 | 8.31 | 45,729 |
| May 9, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
Related Tickers
22UA.BE BioNTech SE
85.25
+0.41%
BNTX.VI BioNTech SE
83.20
-0.42%
22UA.MU BioNTech SE
84.85
+0.83%
22UA.DU BioNTech SE
82.90
-2.36%
0QF.DE Moderna, Inc.
22.09
+2.63%
22UA.DE BioNTech SE
83.35
-0.71%
RAPT RAPT Therapeutics, Inc.
0.7535
-5.81%
ZBIO Zenas BioPharma, Inc.
9.05
-2.58%
IPA ImmunoPrecise Antibodies Ltd.
0.4489
-1.88%
ACRS Aclaris Therapeutics, Inc.
1.2600
-3.82%