Australia markets close in 2 hours 32 minutes

Vaccitech plc (VACC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0300+0.0300 (+0.75%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20224.00004.00004.00004.00004.0000400
23 May 20224.60004.61004.00004.00004.00004,900
20 May 20224.31004.56004.29004.55704.55701,800
19 May 20224.40004.40004.25004.25004.2500600
18 May 20224.59004.80004.51004.60004.600015,500
17 May 20224.47004.80004.32004.54004.540013,400
16 May 20223.90804.50003.90804.46004.46009,300
13 May 20223.49004.17003.36004.02004.020028,300
12 May 20223.22003.98602.97003.09003.0900406,000
11 May 20224.32004.70503.00003.26003.260019,600
10 May 20224.40004.50004.17004.17004.17002,300
09 May 20224.68804.75103.72004.15004.150013,700
06 May 20224.74005.20004.74005.06505.06503,700
05 May 20225.16005.35004.66004.66004.66002,100
04 May 20225.13005.13004.94505.12005.12002,000
03 May 20224.55004.91304.55004.63604.63601,300
02 May 20225.25005.25004.95004.96004.96002,000
29 Apr 20225.40805.40805.05005.37805.37803,600
28 Apr 20224.61005.00004.61004.93504.93501,600
27 Apr 20225.46105.47404.71004.72004.72003,500
26 Apr 20225.11005.29004.76004.76004.760014,200
25 Apr 20225.32005.57005.32005.35005.35002,700
22 Apr 20225.63505.63505.32005.32005.32003,700
21 Apr 20225.90005.95505.74005.88405.884011,900
20 Apr 20225.88006.02505.77005.90005.90008,900
19 Apr 20225.77006.16005.74006.12006.12008,300
18 Apr 20225.82105.82105.73005.73005.7300600
14 Apr 20225.99006.08005.86006.07006.07004,500
13 Apr 20225.78006.08005.29505.77005.770019,100
12 Apr 20225.68005.75005.60005.70005.70003,300
11 Apr 20225.54005.68005.36005.36005.36007,800
08 Apr 20225.65005.68005.28005.28005.28008,000
07 Apr 20225.26005.60005.26005.60005.60007,300
06 Apr 20225.11505.23005.00005.20005.200010,700
05 Apr 20225.16005.25005.00005.18005.180015,400
04 Apr 20225.15005.19004.81005.12005.12009,400
01 Apr 20225.17705.20005.01205.19005.19003,800
31 Mar 20224.80005.21004.80005.20005.200036,600
30 Mar 20224.72804.88004.62004.79404.79407,100
29 Mar 20224.53004.85004.47004.71004.7100115,400
28 Mar 20224.90006.24004.59004.59004.590076,400
25 Mar 20225.31005.31004.51004.51004.510040,400
24 Mar 20225.33005.33005.26005.26005.26001,500
23 Mar 20225.55005.73005.26005.26005.260022,800
22 Mar 20225.65006.23005.32005.49005.490030,100
21 Mar 20225.61005.75005.39005.42005.42006,400
18 Mar 20226.05006.58005.54005.75005.750023,200
17 Mar 20225.66005.97005.32005.70005.70005,700
16 Mar 20225.26006.10005.26006.02006.02003,500
15 Mar 20225.26005.49005.26005.30005.300032,300
14 Mar 20225.83005.84005.26005.26005.260019,900
11 Mar 20225.30005.43005.26005.26005.260014,500
10 Mar 20225.26005.41005.26005.26005.260016,200
09 Mar 20225.26005.64405.26005.26005.260016,600
08 Mar 20225.26005.98005.26005.27005.270027,100
07 Mar 20226.00006.00005.02005.26005.260039,000
04 Mar 20226.10006.33005.72505.75005.750010,600
03 Mar 20226.51006.65006.31006.32006.32007,600
02 Mar 20226.77006.99006.77006.97606.97602,600
01 Mar 20226.77006.77006.77006.77006.7700400
28 Feb 20226.56007.04006.56006.99006.99005,800
25 Feb 20227.38008.13006.44006.44006.440019,600
24 Feb 20227.50007.99007.26007.38007.380012,000
23 Feb 20228.17408.49008.10008.10008.10006,600
22 Feb 20228.99008.99008.10008.20008.20007,000
18 Feb 20229.10509.21008.37009.13609.136012,300
17 Feb 20229.26009.26009.23009.23009.2300900
16 Feb 20229.50009.50009.15409.20009.20004,500
15 Feb 20229.62009.84409.23009.40009.400081,300
14 Feb 20229.400010.28909.28009.56009.56006,200
11 Feb 20229.60009.90009.33009.33009.330011,200
10 Feb 20229.600010.33009.54009.54009.540010,700
09 Feb 20229.390010.45009.39009.63009.630011,100
08 Feb 20229.39009.39009.32609.33009.33003,000
07 Feb 20229.30009.68009.29009.39009.390014,700
04 Feb 20229.30009.72009.30009.40009.400014,700
03 Feb 20229.40009.96509.31009.39009.390058,300
02 Feb 20229.33009.34009.02009.19009.190019,000
01 Feb 20229.27009.78509.25009.34009.340038,700
31 Jan 20229.37009.38009.03409.21009.210023,700
28 Jan 20229.41009.51509.32009.35009.350015,800
27 Jan 20229.61009.61009.61009.61009.6100400
26 Jan 20229.64009.69809.44009.61009.610024,700
25 Jan 20229.40009.62509.39009.44009.44006,500
24 Jan 20229.26009.68009.07609.64009.640021,000
21 Jan 20229.27009.52009.11009.22009.220050,800
20 Jan 20229.660010.24809.23009.34009.340098,000
19 Jan 20229.980010.52009.50009.94009.940038,000
18 Jan 202210.400012.00009.46009.98009.980047,100
14 Jan 202211.513011.74009.23009.95009.9500141,600
13 Jan 202211.110011.500011.110011.350011.35002,300
12 Jan 202211.680011.680010.679011.350011.350090,800
11 Jan 202211.600011.896011.600011.745011.74509,100
10 Jan 202211.310011.540011.310011.496011.496024,600
07 Jan 202212.200012.200011.660011.750011.750013,500
06 Jan 202210.510011.250010.510011.240011.240013,600
05 Jan 202211.350011.733010.470011.235011.235019,300
04 Jan 202212.000012.000010.600011.200011.200041,300
03 Jan 202210.900011.650010.900011.120011.120045,100
31 Dec 202110.710011.530010.520011.110011.110025,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...