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 )

44.18 +5.26 (+13.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.69 51.79 48.92 49.26 752,087 -2.60(-5.01%)
Jul 29, 2021 52.79 53.26 51.02 51.86 340,614 -0.93(-1.76%)
Jul 28, 2021 52.13 53.62 52.01 52.79 322,269 +0.42(+0.80%)
Jul 27, 2021 54.48 54.55 51.51 52.37 280,022 -1.83(-3.38%)
Jul 26, 2021 53.10 54.94 52.88 54.20 342,159 +0.03(+0.06%)
Jul 23, 2021 54.97 55.44 52.69 54.17 399,898 -0.91(-1.65%)
Jul 22, 2021 54.10 55.47 53.77 55.08 374,680 +1.41(+2.63%)
Jul 21, 2021 53.76 55.49 53.25 53.67 535,665 +1.03(+1.96%)
Jul 20, 2021 50.37 52.93 50.00 52.64 448,087 +2.48(+4.94%)
Jul 19, 2021 49.23 50.54 48.33 50.16 907,091 -0.10(-0.20%)
Jul 16, 2021 51.17 51.58 49.34 50.26 965,200 -0.74(-1.45%)
Jul 15, 2021 50.93 53.15 50.21 51.00 664,777 +1.00(+2.00%)
Jul 14, 2021 53.00 53.49 49.50 50.00 1,805,599 -5.08(-9.22%)
Jul 13, 2021 57.49 57.49 55.00 55.08 1,080,551 -3.62(-6.17%)
Jul 12, 2021 59.27 60.00 57.80 58.70 828,980 -0.10(-0.17%)
Jul 09, 2021 59.13 59.29 58.00 58.80 463,829 +0.07(+0.12%)
Jul 08, 2021 56.72 60.26 56.56 58.73 558,537 -1.24(-2.07%)
Jul 07, 2021 60.22 60.49 58.35 59.97 1,082,629 -1.45(-2.36%)
Jul 06, 2021 63.82 64.02 60.15 61.42 753,683 -3.34(-5.16%)
Jul 02, 2021 65.77 66.91 63.97 64.76 990,274 -3.09(-4.55%)
Jul 01, 2021 62.15 70.30 62.00 67.85 2,625,614 -5.63(-7.66%)
Jun 30, 2021 69.67 76.22 69.10 73.48 1,726,709 +6.02(+8.92%)
Jun 29, 2021 63.74 67.70 63.57 67.46 1,096,119 +3.85(+6.05%)
Jun 28, 2021 63.35 64.50 61.02 63.61 911,034 +0.35(+0.55%)
Jun 25, 2021 60.30 63.34 59.61 63.26 3,627,115 +3.50(+5.86%)
Jun 24, 2021 58.19 60.40 57.99 59.76 1,046,898 +2.85(+5.01%)
Jun 23, 2021 57.01 58.10 54.99 56.91 1,468,956 -1.19(-2.05%)
Jun 22, 2021 59.00 59.88 56.25 58.10 1,650,754 -1.57(-2.63%)
Jun 21, 2021 64.76 64.77 57.17 59.67 2,760,674 -2.27(-3.66%)
Jun 18, 2021 64.62 68.36 60.61 61.94 6,807,988 +4.11(+7.11%)
Jun 17, 2021 50.59 58.84 47.12 57.83 15,371,444 -36.96(-38.99%)
Jun 16, 2021 98.76 101.00 93.92 94.79 2,688,678 -3.41(-3.47%)
Jun 15, 2021 99.36 100.50 97.97 98.20 452,536 -0.80(-0.81%)
Jun 14, 2021 101.42 101.70 97.38 99.00 812,009 +1.18(+1.21%)
Jun 11, 2021 96.90 100.22 96.51 97.82 1,232,171 -7.98(-7.54%)
Jun 10, 2021 104.00 107.32 103.01 105.80 614,781 +0.08(+0.08%)
Jun 09, 2021 109.40 111.85 104.49 105.72 772,043 -3.57(-3.27%)
Jun 08, 2021 107.11 110.77 101.50 109.29 2,293,441 -15.71(-12.57%)
Jun 07, 2021 117.00 125.66 117.00 125.00 1,751,772 +8.89(+7.66%)
Jun 04, 2021 112.44 116.13 112.44 116.11 543,247 +1.64(+1.43%)
Jun 03, 2021 112.30 114.51 111.30 114.47 381,490 -0.14(-0.12%)
Jun 02, 2021 108.00 114.61 107.80 114.61 553,635 +6.33(+5.85%)
Jun 01, 2021 105.42 109.00 103.77 108.28 652,454 -3.20(-2.87%)
May 28, 2021 111.36 113.55 110.81 111.48 480,347 +0.54(+0.49%)
May 27, 2021 112.26 113.35 109.50 110.94 536,179 -3.41(-2.98%)
May 26, 2021 114.20 117.41 112.30 114.35 676,840 -1.32(-1.14%)
May 25, 2021 114.62 116.30 114.46 115.67 440,857 +1.10(+0.96%)
May 24, 2021 115.60 117.98 114.05 114.57 476,379 -0.77(-0.67%)
May 21, 2021 114.99 116.20 112.63 115.34 511,982 +0.38(+0.33%)
May 20, 2021 110.58 117.00 110.58 114.96 734,819 +3.16(+2.83%)
May 19, 2021 106.27 113.00 106.27 111.80 831,694 -1.56(-1.38%)
May 18, 2021 115.20 115.68 110.26 113.36 744,222 -3.02(-2.59%)
May 17, 2021 108.75 116.93 108.13 116.38 857,313 +6.39(+5.81%)
May 14, 2021 102.94 110.32 102.35 109.99 1,132,913 +7.64(+7.46%)
May 13, 2021 97.58 102.36 95.61 102.35 852,771 +8.39(+8.93%)
May 12, 2021 97.51 99.65 93.10 93.96 1,017,222 -4.01(-4.09%)
May 11, 2021 96.89 100.70 95.10 97.97 1,588,735 -7.82(-7.39%)
May 10, 2021 105.25 108.50 100.00 105.79 1,339,327 +5.39(+5.37%)
May 07, 2021 102.90 104.00 98.32 100.40 1,507,922 +6.45(+6.87%)
May 06, 2021 92.55 96.40 87.71 93.95 3,167,639 -7.25(-7.16%)
May 05, 2021 110.94 116.35 98.81 101.20 1,901,231 -7.93(-7.27%)
May 04, 2021 115.20 116.75 106.26 109.13 1,886,127 -11.07(-9.21%)
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.