Get our best money-saving hacks and pro tips now

Vaccitech plc (VACC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

2.9700

-0.0400

(-1.33%)

At close: 03:59PM EST

2.9700

0.00

(0.00%)

Pre-market:

06:10AM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	2.9800	3.0300	2.8600	2.9700	2.9700	26,600
03 Feb 2023	3.1900	3.1900	2.9600	2.9900	2.9900	36,700
02 Feb 2023	2.9900	3.0200	2.8400	2.9500	2.9500	38,500
01 Feb 2023	2.9600	2.9600	2.8300	2.9000	2.9000	27,000
31 Jan 2023	2.8800	2.9590	2.7150	2.8300	2.8300	39,200
30 Jan 2023	3.0100	3.3400	2.7500	2.8500	2.8500	22,500
27 Jan 2023	3.1000	3.2800	2.8900	2.9500	2.9500	39,100
26 Jan 2023	2.9900	3.0890	2.9900	3.0450	3.0450	14,700
25 Jan 2023	2.8300	3.0450	2.8300	2.9400	2.9400	44,800
24 Jan 2023	2.8550	2.8740	2.7700	2.8300	2.8300	24,400
23 Jan 2023	2.8200	2.8900	2.7000	2.8300	2.8300	45,600
20 Jan 2023	2.8400	2.8400	2.6600	2.7100	2.7100	36,600
19 Jan 2023	2.7200	2.7500	2.6630	2.7100	2.7100	46,400
18 Jan 2023	2.7700	2.8000	2.6100	2.7200	2.7200	94,500
17 Jan 2023	2.7600	2.7610	2.6700	2.7400	2.7400	49,500
13 Jan 2023	2.8100	2.8100	2.6200	2.7300	2.7300	28,900
12 Jan 2023	2.7100	2.7300	2.6200	2.7300	2.7300	99,700
11 Jan 2023	2.5100	2.6750	2.5100	2.6600	2.6600	30,400
10 Jan 2023	2.5200	2.6000	2.5100	2.5200	2.5200	37,600
09 Jan 2023	2.4900	2.5200	2.4300	2.5200	2.5200	36,800
06 Jan 2023	2.4500	2.4900	2.4200	2.4600	2.4600	35,500
05 Jan 2023	2.4100	2.4800	2.3600	2.4500	2.4500	35,900
04 Jan 2023	2.3700	2.4900	2.3300	2.4100	2.4100	43,100
03 Jan 2023	2.4200	2.4200	2.3400	2.4000	2.4000	16,600
30 Dec 2022	2.3500	2.4350	2.3500	2.3500	2.3500	80,100
29 Dec 2022	2.2000	2.3900	2.1800	2.3900	2.3900	345,100
28 Dec 2022	2.3500	2.3700	2.1100	2.1100	2.1100	121,800
27 Dec 2022	2.4600	2.4600	2.3100	2.3900	2.3900	58,900
23 Dec 2022	2.4700	2.4700	2.3300	2.4000	2.4000	42,000
22 Dec 2022	2.1700	2.4700	2.1200	2.4700	2.4700	67,100
21 Dec 2022	2.1700	2.2100	2.0200	2.1000	2.1000	33,300
20 Dec 2022	2.1500	2.1900	2.1200	2.1500	2.1500	33,100
19 Dec 2022	2.3500	2.3600	2.1000	2.1600	2.1600	61,700
16 Dec 2022	2.3300	2.4470	2.2900	2.2900	2.2900	13,800
15 Dec 2022	2.2900	2.3800	2.2600	2.3700	2.3700	11,900
14 Dec 2022	2.3300	2.4000	2.3100	2.3500	2.3500	54,000
13 Dec 2022	2.4400	2.4810	2.3000	2.3700	2.3700	29,800
12 Dec 2022	2.3500	2.4200	2.2300	2.3500	2.3500	15,200
09 Dec 2022	2.3400	2.4150	2.3300	2.3700	2.3700	11,800
08 Dec 2022	2.2300	2.3800	2.1800	2.3800	2.3800	9,000
07 Dec 2022	2.2000	2.5000	2.1800	2.2500	2.2500	30,700
06 Dec 2022	2.5800	2.5800	2.2700	2.3000	2.3000	22,700
05 Dec 2022	2.4400	2.4400	2.3000	2.3200	2.3200	34,500
02 Dec 2022	2.2500	2.3800	2.1920	2.3450	2.3450	27,400
01 Dec 2022	2.3200	2.3200	2.1500	2.2700	2.2700	91,700
30 Nov 2022	2.3600	2.4500	2.2100	2.2400	2.2400	27,100
29 Nov 2022	2.3800	2.5000	2.3100	2.3500	2.3500	12,700
28 Nov 2022	2.3400	2.4770	2.3100	2.3700	2.3700	9,300
25 Nov 2022	2.3800	2.6000	2.3300	2.4000	2.4000	10,700
23 Nov 2022	2.3100	2.4000	2.3000	2.3800	2.3800	7,500
22 Nov 2022	2.3600	2.3800	2.2400	2.3100	2.3100	95,500
21 Nov 2022	2.2400	2.3200	2.1800	2.3100	2.3100	21,000
18 Nov 2022	2.2600	2.3100	2.2200	2.2700	2.2700	17,900
17 Nov 2022	2.2800	2.3000	2.0800	2.2600	2.2600	95,900
16 Nov 2022	2.5500	2.5500	2.2000	2.4100	2.4100	65,900
15 Nov 2022	2.5000	2.5900	2.3700	2.5900	2.5900	50,800
14 Nov 2022	2.3100	2.5800	2.3000	2.4600	2.4600	68,000
11 Nov 2022	2.2800	2.4000	2.2500	2.3100	2.3100	76,300
10 Nov 2022	2.3700	2.4800	2.1200	2.3500	2.3500	117,800
09 Nov 2022	2.2500	2.3920	2.2200	2.2300	2.2300	21,200
08 Nov 2022	2.6000	2.6040	2.1650	2.3100	2.3100	54,200
07 Nov 2022	2.6000	2.7000	2.5500	2.6000	2.6000	29,500
04 Nov 2022	2.7400	2.8300	2.6500	2.6500	2.6500	10,400
03 Nov 2022	2.7000	2.7600	2.6700	2.7000	2.7000	11,400
02 Nov 2022	2.7500	2.9200	2.7000	2.7400	2.7400	31,500
01 Nov 2022	2.8200	2.8200	2.7100	2.7600	2.7600	23,900
31 Oct 2022	2.7800	2.8300	2.7100	2.7700	2.7700	31,800
28 Oct 2022	2.8300	2.8300	2.6500	2.7500	2.7500	37,600
27 Oct 2022	2.8100	2.9460	2.7120	2.8100	2.8100	119,700
26 Oct 2022	2.7100	2.9100	2.7100	2.8400	2.8400	33,400
25 Oct 2022	2.7100	2.7730	2.5900	2.7600	2.7600	23,400
24 Oct 2022	2.8200	2.8200	2.6200	2.7000	2.7000	33,400
21 Oct 2022	2.6800	2.7900	2.6510	2.7900	2.7900	19,700
20 Oct 2022	2.8900	2.9000	2.6100	2.7200	2.7200	95,800
19 Oct 2022	2.9400	2.9700	2.7000	2.9100	2.9100	28,900
18 Oct 2022	2.8900	3.0500	2.8000	2.8600	2.8600	28,700
17 Oct 2022	2.7900	2.9000	2.6730	2.8400	2.8400	15,500
14 Oct 2022	2.7600	2.8300	2.6900	2.7400	2.7400	6,000
13 Oct 2022	2.7500	2.8300	2.6200	2.7500	2.7500	16,700
12 Oct 2022	2.8200	2.9300	2.5500	2.7100	2.7100	28,100
11 Oct 2022	2.9700	3.2600	2.6800	2.9000	2.9000	13,200
10 Oct 2022	3.0900	3.1300	2.9500	2.9600	2.9600	5,100
07 Oct 2022	3.2700	3.3000	3.0600	3.1000	3.1000	4,700
06 Oct 2022	3.2700	3.3600	3.2200	3.3100	3.3100	7,200
05 Oct 2022	3.2100	3.3100	3.2100	3.2800	3.2800	5,300
04 Oct 2022	3.2000	3.3000	3.1160	3.2100	3.2100	15,200
03 Oct 2022	3.1000	3.1700	3.0200	3.1700	3.1700	3,900
30 Sept 2022	3.0800	3.2300	2.9400	3.2000	3.2000	17,200
29 Sept 2022	3.0000	3.1300	2.9200	3.1100	3.1100	5,900
28 Sept 2022	3.0700	3.1300	2.9820	3.0500	3.0500	14,600
27 Sept 2022	3.1000	3.2000	3.0400	3.0400	3.0400	15,600
26 Sept 2022	2.9700	3.2200	2.8680	3.0700	3.0700	31,900
23 Sept 2022	3.2500	3.2500	2.8500	3.0700	3.0700	177,800
22 Sept 2022	3.2600	3.3500	3.1100	3.3500	3.3500	44,100
21 Sept 2022	3.0500	3.3600	2.8900	3.3600	3.3600	122,500
20 Sept 2022	3.1800	3.3100	3.0100	3.2600	3.2600	44,600
19 Sept 2022	3.0000	3.3000	2.9300	3.2800	3.2800	62,800
16 Sept 2022	3.4600	3.5700	2.7600	3.0600	3.0600	92,900
15 Sept 2022	3.4200	3.6300	3.4200	3.4900	3.4900	19,300
14 Sept 2022	3.7200	3.8380	3.3800	3.4900	3.4900	29,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6927+0.0037(+0.53%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.31+1.20(+1.62%)

GOLD1,878.90-0.60(-0.03%)

BTC-AUD33,203.61-23.59(-0.07%)

Get our best money-saving hacks and pro tips now

Vaccitech plc (VACC)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6927
+0.0037(+0.53%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.31
+1.20(+1.62%)

GOLD
1,878.90
-0.60(-0.03%)

BTC-AUD
33,203.61
-23.59(-0.07%)