OTC Markets OTCPK - Delayed Quote USD

Vaxxinity, Inc. (VAXX)

0.0004

-0.0496

(-99.20%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0500	0.0500	0.0004	0.0004	0.0004	448
Jan 23, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	395
Jan 22, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	403
Jan 21, 2025	0.0004	0.0490	0.0004	0.0005	0.0005	13,936
Jan 17, 2025	0.0500	0.0500	0.0004	0.0004	0.0004	685
Jan 16, 2025	0.0400	0.0400	0.0004	0.0004	0.0004	3,113
Jan 15, 2025	0.0005	0.0500	0.0005	0.0500	0.0500	608
Jan 14, 2025	0.0005	0.0500	0.0005	0.0005	0.0005	41,398
Jan 13, 2025	0.0050	0.0500	0.0004	0.0004	0.0004	15,595
Jan 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	472
Jan 8, 2025	0.0500	0.0500	0.0005	0.0005	0.0005	1,043
Jan 7, 2025	0.0500	0.0500	0.0001	0.0005	0.0005	11,651
Jan 6, 2025	0.0076	0.0500	0.0005	0.0005	0.0005	5,733
Jan 3, 2025	0.0004	0.0500	0.0004	0.0052	0.0052	2,316
Jan 2, 2025	0.0050	0.0600	0.0050	0.0050	0.0050	21,455
Dec 31, 2024	0.0500	0.0500	0.0003	0.0050	0.0050	89,476
Dec 30, 2024	0.0003	0.0500	0.0003	0.0016	0.0016	154,709
Dec 27, 2024	0.0004	0.0600	0.0001	0.0002	0.0002	238,923
Dec 26, 2024	0.0001	0.0500	0.0001	0.0003	0.0003	33,944
Dec 24, 2024	0.0005	0.0500	0.0005	0.0005	0.0005	1,396
Dec 23, 2024	0.0004	0.0600	0.0004	0.0004	0.0004	34,437
Dec 20, 2024	0.0002	0.0500	0.0001	0.0003	0.0003	13,259
Dec 19, 2024	0.0002	0.0500	0.0002	0.0002	0.0002	105,143
Dec 18, 2024	0.0001	0.0600	0.0001	0.0002	0.0002	23,932
Dec 17, 2024	0.0002	0.0500	0.0002	0.0004	0.0004	7,252
Dec 16, 2024	0.0001	0.0500	0.0001	0.0002	0.0002	21,584
Dec 13, 2024	0.0001	0.0500	0.0001	0.0001	0.0001	4,629
Dec 12, 2024	0.0001	0.0600	0.0001	0.0001	0.0001	9,065
Dec 11, 2024	0.0001	0.0600	0.0001	0.0001	0.0001	11,097
Dec 10, 2024	0.0100	0.0600	0.0001	0.0001	0.0001	103,847
Dec 9, 2024	0.0001	0.0700	0.0001	0.0001	0.0001	184,836
Dec 6, 2024	0.0001	0.0600	0.0001	0.0001	0.0001	18,521
Dec 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 4, 2024	0.0001	0.0500	0.0001	0.0001	0.0001	59,691
Dec 3, 2024	0.0001	0.0500	0.0001	0.0001	0.0001	4,560
Dec 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	50,316
Nov 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,160
Nov 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,287
Nov 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	11,369
Nov 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,235
Nov 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	978
Nov 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	56,244
Nov 20, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,936
Nov 19, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	4,086
Nov 18, 2024	0.0002	0.0500	0.0002	0.0002	0.0002	13,710
Nov 15, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	44,593
Nov 14, 2024	0.0100	0.0100	0.0001	0.0100	0.0100	92,491
Nov 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,637
Nov 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	31,294
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,010
Nov 8, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	6,688
Nov 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	14,082
Nov 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	30,265
Nov 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,302
Nov 4, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	17,568
Nov 1, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	2,858
Oct 31, 2024	0.0600	0.0600	0.0010	0.0020	0.0020	3,696
Oct 30, 2024	0.0600	0.0600	0.0020	0.0020	0.0020	13,137
Oct 29, 2024	0.0600	0.0600	0.0010	0.0020	0.0020	4,246
Oct 28, 2024	0.0600	0.0600	0.0020	0.0020	0.0020	2,414
Oct 25, 2024	0.0020	0.0600	0.0020	0.0020	0.0020	52,980
Oct 24, 2024	0.0200	0.0500	0.0010	0.0020	0.0020	29,073
Oct 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	221
Oct 22, 2024	0.0200	0.0600	0.0020	0.0600	0.0600	10,170
Oct 21, 2024	0.0200	0.0600	0.0010	0.0020	0.0020	34,883
Oct 18, 2024	0.0600	0.0600	0.0020	0.0020	0.0020	4,817
Oct 17, 2024	0.0200	0.0600	0.0020	0.0020	0.0020	25,257
Oct 16, 2024	0.0600	0.0600	0.0020	0.0020	0.0020	3,699
Oct 15, 2024	0.0200	0.0600	0.0040	0.0040	0.0040	3,770
Oct 14, 2024	0.0600	0.0600	0.0040	0.0040	0.0040	40,804
Oct 11, 2024	0.0600	0.0600	0.0040	0.0040	0.0040	511
Oct 10, 2024	0.0002	0.0600	0.0002	0.0020	0.0020	89,879
Oct 9, 2024	0.0002	0.0600	0.0002	0.0020	0.0020	18,226
Oct 8, 2024	0.0200	0.0600	0.0002	0.0002	0.0002	15,000
Oct 7, 2024	0.0003	0.0600	0.0002	0.0020	0.0020	12,185
Oct 4, 2024	0.0600	0.0600	0.0002	0.0002	0.0002	3,730
Oct 3, 2024	0.0200	0.0600	0.0002	0.0200	0.0200	10,614
Oct 2, 2024	0.0100	0.0800	0.0100	0.0200	0.0200	102,055
Oct 1, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Sep 30, 2024	0.0900	0.0900	0.0002	0.0002	0.0002	27,085
Sep 27, 2024	0.0800	0.0800	0.0150	0.0200	0.0200	12,844
Sep 26, 2024	0.0200	0.0900	0.0100	0.0100	0.0100	24,583
Sep 25, 2024	0.0200	0.0900	0.0100	0.0200	0.0200	7,013
Sep 24, 2024	0.0900	0.0900	0.0100	0.0200	0.0200	569
Sep 23, 2024	0.0500	0.0900	0.0500	0.0500	0.0500	21,817
Sep 20, 2024	0.0200	0.0900	0.0100	0.0500	0.0500	9,708
Sep 19, 2024	0.0900	0.0900	0.0100	0.0100	0.0100	557
Sep 18, 2024	0.0200	0.0900	0.0200	0.0500	0.0500	2,710
Sep 17, 2024	0.0500	0.0900	0.0500	0.0900	0.0900	1,123
Sep 16, 2024	0.1000	0.1000	0.0500	0.0500	0.0500	858
Sep 13, 2024	0.0800	0.0800	0.0010	0.0200	0.0200	8,181
Sep 12, 2024	0.0200	0.0900	0.0200	0.0900	0.0900	4,825
Sep 11, 2024	0.0900	0.0900	0.0200	0.0200	0.0200	1,299
Sep 10, 2024	0.0010	0.0900	0.0010	0.0100	0.0100	20,765
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	124
Sep 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	267
Sep 5, 2024	0.0010	0.1000	0.0010	0.0010	0.0010	8,359
Sep 4, 2024	0.0010	0.1000	0.0010	0.0010	0.0010	10,929
Sep 3, 2024	0.0010	0.1000	0.0010	0.0010	0.0010	533
Aug 30, 2024	0.0010	0.1000	0.0010	0.0010	0.0010	3,512
Aug 29, 2024	0.1000	0.1000	0.0001	0.0001	0.0001	45,103
Aug 28, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	115
Aug 27, 2024	0.0100	0.0500	0.0100	0.0500	0.0500	32,716
Aug 26, 2024	0.0200	0.1000	0.0200	0.0200	0.0200	897
Aug 23, 2024	0.1000	0.1000	0.0100	0.0200	0.0200	26,376
Aug 22, 2024	0.0200	0.1000	0.0100	0.1000	0.1000	6,514
Aug 21, 2024	0.0200	0.1000	0.0100	0.0100	0.0100	3,640
Aug 20, 2024	0.0200	0.1000	0.0100	0.0100	0.0100	2,058
Aug 19, 2024	0.1000	0.1000	0.0200	0.0200	0.0200	982
Aug 16, 2024	0.0200	0.1000	0.0200	0.1000	0.1000	508
Aug 15, 2024	0.1500	0.1500	0.0100	0.0207	0.0207	5,476
Aug 14, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	2,293
Aug 13, 2024	0.1500	0.1500	0.0100	0.0200	0.0200	5,149
Aug 12, 2024	0.1500	0.1500	0.0100	0.0200	0.0200	20,978
Aug 9, 2024	0.0200	0.1500	0.0200	0.0200	0.0200	18,167
Aug 8, 2024	0.0200	0.1700	0.0200	0.0200	0.0200	1,090
Aug 7, 2024	0.0200	0.1890	0.0200	0.0200	0.0200	3,489
Aug 6, 2024	0.0100	0.1500	0.0100	0.0200	0.0200	3,237
Aug 5, 2024	0.0100	0.1900	0.0100	0.0300	0.0300	18,211
Aug 2, 2024	0.2000	0.2000	0.0200	0.0400	0.0400	2,617
Aug 1, 2024	0.2000	0.2000	0.0200	0.0380	0.0380	3,271
Jul 31, 2024	0.2300	0.2300	0.0100	0.0400	0.0400	7,847
Jul 30, 2024	0.2305	0.2305	0.0500	0.0500	0.0500	7,342
Jul 29, 2024	0.0100	0.2000	0.0100	0.0500	0.0500	5,522
Jul 26, 2024	0.3000	0.3000	0.0100	0.0300	0.0300	32,284
Jul 25, 2024	0.1000	0.1000	0.0500	0.0600	0.0600	6,800
Jul 24, 2024	0.0100	0.1300	0.0100	0.1000	0.1000	31,581
Jul 23, 2024	0.3700	0.3700	0.0100	0.1000	0.1000	47,893
Jul 22, 2024	0.1000	0.3700	0.1000	0.1000	0.1000	24,652
Jul 19, 2024	0.3783	0.3783	0.1000	0.1000	0.1000	39,371
Jul 18, 2024	0.2800	0.3700	0.1500	0.2000	0.2000	33,839
Jul 17, 2024	0.5000	0.5000	0.2300	0.3550	0.3550	95,687
Jul 16, 2024	0.3900	0.4250	0.3510	0.3870	0.3870	352,922
Jul 15, 2024	0.3600	0.4000	0.3450	0.3860	0.3860	151,406
Jul 12, 2024	0.3320	0.3700	0.3320	0.3500	0.3500	73,180
Jul 11, 2024	0.3700	0.3920	0.3250	0.3450	0.3450	115,927
Jul 10, 2024	0.3075	0.3650	0.3050	0.3613	0.3613	132,382
Jul 9, 2024	0.3300	0.3600	0.2830	0.3100	0.3100	201,429
Jul 8, 2024	0.3959	0.4240	0.2920	0.3300	0.3300	296,245
Jul 5, 2024	0.3150	0.3999	0.3150	0.3960	0.3960	237,716
Jul 3, 2024	0.2700	0.3381	0.2580	0.3100	0.3100	177,007
Jul 2, 2024	0.3100	0.3240	0.2465	0.2739	0.2739	141,994
Jul 1, 2024	0.2422	0.3039	0.2218	0.3000	0.3000	198,316
Jun 28, 2024	0.2550	0.2550	0.2310	0.2495	0.2495	347,461
Jun 27, 2024	0.3450	0.3499	0.2301	0.2530	0.2530	830,061
Jun 26, 2024	0.2000	0.5000	0.1900	0.3410	0.3410	3,094,942
Jun 25, 2024	0.1790	0.1800	0.1520	0.1745	0.1745	105,166
Jun 24, 2024	0.1603	0.1890	0.1265	0.1650	0.1650	632,433
Jun 21, 2024	0.1630	0.1900	0.1520	0.1900	0.1900	1,655,725
Jun 20, 2024	0.0994	0.1700	0.0871	0.1670	0.1670	1,598,019
Jun 18, 2024	0.0881	0.1000	0.0851	0.0994	0.0994	175,743
Jun 17, 2024	0.0809	0.0949	0.0809	0.0924	0.0924	84,135
Jun 14, 2024	0.1000	0.1000	0.0803	0.0949	0.0949	309,423
Jun 13, 2024	0.0999	0.1015	0.0770	0.1000	0.1000	158,218
Jun 12, 2024	0.1010	0.1020	0.0900	0.0955	0.0955	143,364
Jun 11, 2024	0.0950	0.1020	0.0900	0.1020	0.1020	472,039
Jun 10, 2024	0.0900	0.1020	0.0900	0.0916	0.0916	383,608
Jun 7, 2024	0.0850	0.0950	0.0781	0.0950	0.0950	277,404
Jun 6, 2024	0.0820	0.0890	0.0819	0.0850	0.0850	249,552
Jun 5, 2024	0.0784	0.0910	0.0610	0.0890	0.0890	556,708
Jun 4, 2024	0.0809	0.0875	0.0800	0.0816	0.0816	304,404
Jun 3, 2024	0.0770	0.0860	0.0770	0.0800	0.0800	276,056
May 31, 2024	0.0800	0.0899	0.0770	0.0783	0.0783	443,712
May 30, 2024	0.0630	0.0900	0.0560	0.0830	0.0830	408,504
May 29, 2024	0.0935	0.0940	0.0771	0.0820	0.0820	144,779
May 28, 2024	0.0800	0.0920	0.0782	0.0900	0.0900	431,176
May 24, 2024	0.0730	0.0920	0.0710	0.0800	0.0800	59,715
May 23, 2024	0.0705	0.0850	0.0705	0.0730	0.0730	416,735
May 22, 2024	0.0832	0.0945	0.0771	0.0771	0.0771	475,716
May 21, 2024	0.0770	0.0945	0.0770	0.0832	0.0832	399,617
May 20, 2024	0.0840	0.0950	0.0570	0.0940	0.0940	594,123
May 17, 2024	0.0555	0.0925	0.0550	0.0810	0.0810	1,239,417
May 16, 2024	0.0570	0.0725	0.0540	0.0555	0.0555	2,065,407
May 15, 2024	0.0600	0.0650	0.0529	0.0540	0.0540	873,681
May 14, 2024	0.0474	0.0700	0.0460	0.0600	0.0600	1,445,918
May 13, 2024	0.0510	0.0603	0.0453	0.0480	0.0480	1,155,978
May 10, 2024	0.0775	0.1100	0.0510	0.0510	0.0510	3,009,633
May 9, 2024	0.0800	0.1190	0.0731	0.1100	0.1100	3,700,662
May 8, 2024	0.1220	0.1243	0.1093	0.1111	0.1111	3,116,115
May 7, 2024	0.1288	0.1336	0.1232	0.1311	0.1311	1,802,208
May 6, 2024	0.1294	0.1349	0.1225	0.1300	0.1300	5,258,376
May 3, 2024	0.1486	0.1488	0.1222	0.1411	0.1411	56,880,076
May 2, 2024	0.1151	0.1182	0.1000	0.1042	0.1042	12,042,281
May 1, 2024	0.1260	0.1283	0.1067	0.1146	0.1146	2,389,760
Apr 30, 2024	0.1550	0.1600	0.1213	0.1227	0.1227	2,276,349
Apr 29, 2024	0.1206	0.1798	0.1100	0.1535	0.1535	6,225,541
Apr 26, 2024	0.1210	0.1250	0.1075	0.1166	0.1166	1,999,747
Apr 25, 2024	0.1351	0.1400	0.1175	0.1214	0.1214	2,937,959
Apr 24, 2024	0.1970	0.1981	0.1266	0.1326	0.1326	4,946,250
Apr 23, 2024	0.2454	0.2535	0.1970	0.2000	0.2000	2,114,072
Apr 22, 2024	0.2067	0.2875	0.1900	0.2696	0.2696	5,859,924
Apr 19, 2024	0.4800	0.4818	0.4140	0.4761	0.4761	820,065
Apr 18, 2024	0.4216	0.5000	0.4200	0.4648	0.4648	435,874
Apr 17, 2024	0.4590	0.4600	0.4036	0.4180	0.4180	316,689
Apr 16, 2024	0.4900	0.4990	0.3911	0.4398	0.4398	440,797
Apr 15, 2024	0.4900	0.5380	0.4361	0.4461	0.4461	451,693
Apr 12, 2024	0.5400	0.5500	0.4817	0.4872	0.4872	460,355
Apr 11, 2024	0.6270	0.6350	0.5200	0.5280	0.5280	1,255,609
Apr 10, 2024	0.6282	0.6625	0.6000	0.6100	0.6100	394,785
Apr 9, 2024	0.6450	0.6750	0.6400	0.6476	0.6476	149,484
Apr 8, 2024	0.6800	0.6899	0.6200	0.6345	0.6345	282,768
Apr 5, 2024	0.6750	0.6793	0.6500	0.6558	0.6558	138,007
Apr 4, 2024	0.6890	0.7000	0.6522	0.6639	0.6639	126,074
Apr 3, 2024	0.6945	0.7000	0.6650	0.6830	0.6830	143,829
Apr 2, 2024	0.7200	0.7200	0.6600	0.6916	0.6916	176,507
Apr 1, 2024	0.7300	0.7350	0.7100	0.7100	0.7100	151,628
Mar 28, 2024	0.6700	0.7300	0.6700	0.7175	0.7175	341,754
Mar 27, 2024	0.6800	0.7085	0.6615	0.6890	0.6890	249,109
Mar 26, 2024	0.6978	0.7000	0.6220	0.6500	0.6500	321,897
Mar 25, 2024	0.7004	0.7500	0.6639	0.6639	0.6639	327,333
Mar 22, 2024	0.7100	0.7299	0.7002	0.7094	0.7094	140,486
Mar 21, 2024	0.7000	0.7300	0.6900	0.7096	0.7096	205,898
Mar 20, 2024	0.7409	0.7500	0.6900	0.7032	0.7032	357,149
Mar 19, 2024	0.7100	0.7400	0.7100	0.7350	0.7350	99,664
Mar 18, 2024	0.7536	0.7700	0.7070	0.7226	0.7226	199,632
Mar 15, 2024	0.7100	0.7700	0.7000	0.7565	0.7565	371,409
Mar 14, 2024	0.7700	0.7730	0.6820	0.7020	0.7020	248,134
Mar 13, 2024	0.7900	0.8000	0.7300	0.7619	0.7619	276,907
Mar 12, 2024	0.7600	0.8050	0.7005	0.7732	0.7732	439,001
Mar 11, 2024	0.7092	0.7600	0.6800	0.7364	0.7364	440,273
Mar 8, 2024	0.7452	0.7452	0.6800	0.6956	0.6956	332,108
Mar 7, 2024	0.6670	0.9180	0.5600	0.7414	0.7414	3,191,357
Mar 6, 2024	0.8050	0.8050	0.6600	0.6766	0.6766	807,045
Mar 5, 2024	0.8000	0.8400	0.7800	0.7950	0.7950	245,994
Mar 4, 2024	0.8300	0.8557	0.7800	0.7999	0.7999	420,769
Mar 1, 2024	0.9000	0.9200	0.7700	0.7926	0.7926	437,998
Feb 29, 2024	0.8070	1.0500	0.8000	0.8550	0.8550	1,295,829
Feb 28, 2024	0.7876	0.8962	0.7800	0.8045	0.8045	664,431
Feb 27, 2024	0.7237	0.7750	0.7100	0.7748	0.7748	624,265
Feb 26, 2024	0.7198	0.7205	0.6714	0.7129	0.7129	315,153
Feb 23, 2024	0.6902	0.7100	0.6628	0.6900	0.6900	348,608
Feb 22, 2024	0.6910	0.7300	0.6778	0.7017	0.7017	1,077,698
Feb 21, 2024	0.6539	0.7079	0.6514	0.6725	0.6725	969,488
Feb 20, 2024	0.6550	0.6550	0.5632	0.6396	0.6396	1,288,437
Feb 16, 2024	0.6803	0.6803	0.6101	0.6184	0.6184	804,437
Feb 15, 2024	0.6936	0.6936	0.6200	0.6245	0.6245	2,319,713
Feb 14, 2024	0.6936	0.7070	0.6720	0.7024	0.7024	172,469
Feb 13, 2024	0.7051	0.7051	0.6600	0.6800	0.6800	554,485
Feb 12, 2024	0.7300	0.7300	0.6900	0.6905	0.6905	242,501
Feb 9, 2024	0.7100	0.7190	0.6800	0.7000	0.7000	109,574
Feb 8, 2024	0.7100	0.7406	0.6313	0.7000	0.7000	307,852
Feb 7, 2024	0.7480	0.7500	0.6950	0.7000	0.7000	470,288
Feb 6, 2024	0.6979	0.7446	0.6979	0.7160	0.7160	138,299
Feb 5, 2024	0.7000	0.7021	0.6712	0.6909	0.6909	179,971
Feb 2, 2024	0.7000	0.7099	0.6700	0.6900	0.6900	176,922
Feb 1, 2024	0.7120	0.7300	0.6700	0.6700	0.6700	153,001
Jan 31, 2024	0.7300	0.7483	0.7100	0.7100	0.7100	76,944
Jan 30, 2024	0.7387	0.7540	0.7150	0.7185	0.7185	183,166
Jan 29, 2024	0.6980	0.7387	0.6950	0.7387	0.7387	170,205
Jan 26, 2024	0.7000	0.7175	0.6700	0.6775	0.6775	114,581
Jan 25, 2024	0.7000	0.7000	0.6610	0.6899	0.6899	112,969

GBIO Generation Bio Co.

0.9375

-2.68%

TFFP TFF Pharmaceuticals, Inc.

0.0650

-60.05%

OKYO OKYO Pharma Limited

1.0500

+3.45%

NB11.F Vaxart, Inc.

0.7075

-4.00%

REGN.MX Regeneron Pharmaceuticals, Inc.

14,050.00

0.00%

PMRA.F Pharma Mar, S.A.

82.70

+4.49%

1VT.F Viking Therapeutics, Inc.

33.53

+4.20%

REGN.VI Regeneron Pharmaceuticals, Inc.

650.20

-1.13%

PXMD PaxMedica, Inc.

0.0310

0.00%

NBYB.SG Northwest Biotherapeutics, Inc.

0.3000

-10.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vaxxinity, Inc. (VAXX)

Related Tickers