Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.98003.03002.86002.97002.970026,600
03 Feb 20233.19003.19002.96002.99002.990036,700
02 Feb 20232.99003.02002.84002.95002.950038,500
01 Feb 20232.96002.96002.83002.90002.900027,000
31 Jan 20232.88002.95902.71502.83002.830039,200
30 Jan 20233.01003.34002.75002.85002.850022,500
27 Jan 20233.10003.28002.89002.95002.950039,100
26 Jan 20232.99003.08902.99003.04503.045014,700
25 Jan 20232.83003.04502.83002.94002.940044,800
24 Jan 20232.85502.87402.77002.83002.830024,400
23 Jan 20232.82002.89002.70002.83002.830045,600
20 Jan 20232.84002.84002.66002.71002.710036,600
19 Jan 20232.72002.75002.66302.71002.710046,400
18 Jan 20232.77002.80002.61002.72002.720094,500
17 Jan 20232.76002.76102.67002.74002.740049,500
13 Jan 20232.81002.81002.62002.73002.730028,900
12 Jan 20232.71002.73002.62002.73002.730099,700
11 Jan 20232.51002.67502.51002.66002.660030,400
10 Jan 20232.52002.60002.51002.52002.520037,600
09 Jan 20232.49002.52002.43002.52002.520036,800
06 Jan 20232.45002.49002.42002.46002.460035,500
05 Jan 20232.41002.48002.36002.45002.450035,900
04 Jan 20232.37002.49002.33002.41002.410043,100
03 Jan 20232.42002.42002.34002.40002.400016,600
30 Dec 20222.35002.43502.35002.35002.350080,100
29 Dec 20222.20002.39002.18002.39002.3900345,100
28 Dec 20222.35002.37002.11002.11002.1100121,800
27 Dec 20222.46002.46002.31002.39002.390058,900
23 Dec 20222.47002.47002.33002.40002.400042,000
22 Dec 20222.17002.47002.12002.47002.470067,100
21 Dec 20222.17002.21002.02002.10002.100033,300
20 Dec 20222.15002.19002.12002.15002.150033,100
19 Dec 20222.35002.36002.10002.16002.160061,700
16 Dec 20222.33002.44702.29002.29002.290013,800
15 Dec 20222.29002.38002.26002.37002.370011,900
14 Dec 20222.33002.40002.31002.35002.350054,000
13 Dec 20222.44002.48102.30002.37002.370029,800
12 Dec 20222.35002.42002.23002.35002.350015,200
09 Dec 20222.34002.41502.33002.37002.370011,800
08 Dec 20222.23002.38002.18002.38002.38009,000
07 Dec 20222.20002.50002.18002.25002.250030,700
06 Dec 20222.58002.58002.27002.30002.300022,700
05 Dec 20222.44002.44002.30002.32002.320034,500
02 Dec 20222.25002.38002.19202.34502.345027,400
01 Dec 20222.32002.32002.15002.27002.270091,700
30 Nov 20222.36002.45002.21002.24002.240027,100
29 Nov 20222.38002.50002.31002.35002.350012,700
28 Nov 20222.34002.47702.31002.37002.37009,300
25 Nov 20222.38002.60002.33002.40002.400010,700
23 Nov 20222.31002.40002.30002.38002.38007,500
22 Nov 20222.36002.38002.24002.31002.310095,500
21 Nov 20222.24002.32002.18002.31002.310021,000
18 Nov 20222.26002.31002.22002.27002.270017,900
17 Nov 20222.28002.30002.08002.26002.260095,900
16 Nov 20222.55002.55002.20002.41002.410065,900
15 Nov 20222.50002.59002.37002.59002.590050,800
14 Nov 20222.31002.58002.30002.46002.460068,000
11 Nov 20222.28002.40002.25002.31002.310076,300
10 Nov 20222.37002.48002.12002.35002.3500117,800
09 Nov 20222.25002.39202.22002.23002.230021,200
08 Nov 20222.60002.60402.16502.31002.310054,200
07 Nov 20222.60002.70002.55002.60002.600029,500
04 Nov 20222.74002.83002.65002.65002.650010,400
03 Nov 20222.70002.76002.67002.70002.700011,400
02 Nov 20222.75002.92002.70002.74002.740031,500
01 Nov 20222.82002.82002.71002.76002.760023,900
31 Oct 20222.78002.83002.71002.77002.770031,800
28 Oct 20222.83002.83002.65002.75002.750037,600
27 Oct 20222.81002.94602.71202.81002.8100119,700
26 Oct 20222.71002.91002.71002.84002.840033,400
25 Oct 20222.71002.77302.59002.76002.760023,400
24 Oct 20222.82002.82002.62002.70002.700033,400
21 Oct 20222.68002.79002.65102.79002.790019,700
20 Oct 20222.89002.90002.61002.72002.720095,800
19 Oct 20222.94002.97002.70002.91002.910028,900
18 Oct 20222.89003.05002.80002.86002.860028,700
17 Oct 20222.79002.90002.67302.84002.840015,500
14 Oct 20222.76002.83002.69002.74002.74006,000
13 Oct 20222.75002.83002.62002.75002.750016,700
12 Oct 20222.82002.93002.55002.71002.710028,100
11 Oct 20222.97003.26002.68002.90002.900013,200
10 Oct 20223.09003.13002.95002.96002.96005,100
07 Oct 20223.27003.30003.06003.10003.10004,700
06 Oct 20223.27003.36003.22003.31003.31007,200
05 Oct 20223.21003.31003.21003.28003.28005,300
04 Oct 20223.20003.30003.11603.21003.210015,200
03 Oct 20223.10003.17003.02003.17003.17003,900
30 Sept 20223.08003.23002.94003.20003.200017,200
29 Sept 20223.00003.13002.92003.11003.11005,900
28 Sept 20223.07003.13002.98203.05003.050014,600
27 Sept 20223.10003.20003.04003.04003.040015,600
26 Sept 20222.97003.22002.86803.07003.070031,900
23 Sept 20223.25003.25002.85003.07003.0700177,800
22 Sept 20223.26003.35003.11003.35003.350044,100
21 Sept 20223.05003.36002.89003.36003.3600122,500
20 Sept 20223.18003.31003.01003.26003.260044,600
19 Sept 20223.00003.30002.93003.28003.280062,800
16 Sept 20223.46003.57002.76003.06003.060092,900
15 Sept 20223.42003.63003.42003.49003.490019,300
14 Sept 20223.72003.83803.38003.49003.490029,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...