Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Curevac N.V. (NQ: CVAC )

3.030 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.38 11.75 10.65 10.74 909,637 -0.84(-7.25%)
Jan 30, 2023 12.00 12.48 11.52 11.58 1,529,541 +0.19(+1.67%)
Jan 27, 2023 11.22 11.62 11.18 11.39 772,368 +0.14(+1.24%)
Jan 26, 2023 11.22 11.39 10.85 11.25 761,571 +0.16(+1.44%)
Jan 25, 2023 10.03 11.25 9.990 11.09 849,510 +0.86(+8.41%)
Jan 24, 2023 10.08 10.49 10.08 10.23 513,833 -0.07(-0.68%)
Jan 23, 2023 10.48 10.48 9.830 10.30 972,267 -0.16(-1.53%)
Jan 20, 2023 10.56 10.74 10.21 10.46 1,647,830 +0.11(+1.06%)
Jan 19, 2023 10.40 10.69 9.600 10.35 5,262,855 +0.87(+9.18%)
Jan 18, 2023 9.420 9.629 9.300 9.480 734,346 -0.30(-3.07%)
Jan 17, 2023 10.04 10.09 9.460 9.780 1,044,922 -0.46(-4.49%)
Jan 13, 2023 10.65 10.81 9.945 10.24 1,393,417 -0.46(-4.30%)
Jan 12, 2023 11.26 11.35 10.31 10.70 2,262,155 -1.80(-14.40%)
Jan 11, 2023 12.68 12.79 11.04 12.50 3,437,021 +0.01(+0.08%)
Jan 10, 2023 11.89 12.60 11.10 12.49 5,602,413 +2.13(+20.56%)
Jan 09, 2023 10.11 11.14 9.830 10.36 6,758,465 +2.10(+25.42%)
Jan 06, 2023 7.190 8.300 6.860 8.260 2,860,556 +1.88(+29.47%)
Jan 05, 2023 6.540 6.550 6.250 6.380 216,080 -0.20(-3.04%)
Jan 04, 2023 6.420 6.620 6.350 6.580 249,114 +0.20(+3.13%)
Jan 03, 2023 6.310 6.640 6.200 6.380 473,626 +0.35(+5.80%)
Dec 30, 2022 5.990 6.250 5.835 6.030 497,930 -0.11(-1.79%)
Dec 29, 2022 5.880 6.390 5.830 6.140 336,110 +0.39(+6.88%)
Dec 28, 2022 5.740 5.905 5.700 5.745 303,370 -0.00(-0.09%)
Dec 27, 2022 6.270 6.300 5.630 5.750 508,068 -0.54(-8.59%)
Dec 23, 2022 6.450 6.560 6.270 6.290 296,900 -0.24(-3.68%)
Dec 22, 2022 6.570 6.670 6.390 6.530 236,264 -0.15(-2.25%)
Dec 21, 2022 6.450 6.770 6.450 6.680 261,456 +0.23(+3.57%)
Dec 20, 2022 6.580 6.830 6.380 6.450 353,234 -0.15(-2.27%)
Dec 19, 2022 6.810 6.990 6.580 6.600 387,429 -0.21(-3.08%)
Dec 16, 2022 6.750 6.930 6.520 6.810 1,065,479 +0.04(+0.59%)
Dec 15, 2022 7.070 7.170 6.745 6.770 700,394 -0.40(-5.58%)
Dec 14, 2022 8.180 8.180 7.050 7.170 1,862,111 -0.91(-11.26%)
Dec 13, 2022 8.000 8.370 8.000 8.080 2,411,939 +0.34(+4.39%)
Dec 12, 2022 7.910 7.970 7.470 7.740 250,959 -0.24(-3.01%)
Dec 09, 2022 8.050 8.250 7.930 7.980 246,167 -0.12(-1.48%)
Dec 08, 2022 7.570 8.160 7.550 8.100 520,933 +0.52(+6.86%)
Dec 07, 2022 7.340 7.610 7.310 7.580 260,687 +0.12(+1.61%)
Dec 06, 2022 7.530 7.545 7.320 7.460 271,636 -0.14(-1.84%)
Dec 05, 2022 7.630 7.730 7.530 7.600 331,662 -0.10(-1.30%)
Dec 02, 2022 7.530 7.790 7.470 7.700 353,151 +0.03(+0.39%)
Dec 01, 2022 7.300 7.810 7.230 7.670 593,592 +0.42(+5.79%)
Nov 30, 2022 7.190 7.340 6.810 7.250 449,271 +0.27(+3.87%)
Nov 29, 2022 7.040 7.125 6.891 6.980 306,392 -0.04(-0.57%)
Nov 28, 2022 7.380 7.415 6.950 7.020 552,145 -0.45(-6.02%)
Nov 25, 2022 7.610 7.690 7.340 7.470 255,967 -0.16(-2.10%)
Nov 23, 2022 7.560 7.800 7.470 7.630 551,032 +0.02(+0.26%)
Nov 22, 2022 7.880 7.880 7.460 7.610 192,806 -0.34(-4.28%)
Nov 21, 2022 8.060 8.200 7.760 7.950 229,722 -0.21(-2.57%)
Nov 18, 2022 8.460 8.470 8.010 8.160 222,695 -0.34(-4.00%)
Nov 17, 2022 7.950 8.650 7.950 8.500 696,705 +0.33(+4.04%)
Nov 16, 2022 7.850 8.320 7.460 8.170 921,924 +0.10(+1.24%)
Nov 15, 2022 8.550 8.550 7.730 8.070 933,741 -0.20(-2.42%)
Nov 14, 2022 7.400 8.320 7.380 8.270 708,426 +0.92(+12.52%)
Nov 11, 2022 7.560 8.110 7.330 7.350 952,075 -0.01(-0.14%)
Nov 10, 2022 7.220 7.410 6.940 7.360 344,229 +0.36(+5.14%)
Nov 09, 2022 7.300 7.430 6.900 7.000 177,500 -0.31(-4.24%)
Nov 08, 2022 7.380 7.640 7.210 7.310 176,412 -0.03(-0.41%)
Nov 07, 2022 7.200 7.380 7.090 7.340 344,468 +0.17(+2.37%)
Nov 04, 2022 7.210 7.325 7.000 7.170 167,140 +0.19(+2.72%)
Nov 03, 2022 7.130 7.250 6.980 6.980 110,965 -0.20(-2.79%)
Nov 02, 2022 7.270 7.550 7.120 7.180 275,654 -0.08(-1.10%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.