Vaccitech plc (VACC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| 23 May 2022 | 4.6000 | 4.6100 | 4.0000 | 4.0000 | 4.0000 | 4,900 |
| 20 May 2022 | 4.3100 | 4.5600 | 4.2900 | 4.5570 | 4.5570 | 1,800 |
| 19 May 2022 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 600 |
| 18 May 2022 | 4.5900 | 4.8000 | 4.5100 | 4.6000 | 4.6000 | 15,500 |
| 17 May 2022 | 4.4700 | 4.8000 | 4.3200 | 4.5400 | 4.5400 | 13,400 |
| 16 May 2022 | 3.9080 | 4.5000 | 3.9080 | 4.4600 | 4.4600 | 9,300 |
| 13 May 2022 | 3.4900 | 4.1700 | 3.3600 | 4.0200 | 4.0200 | 28,300 |
| 12 May 2022 | 3.2200 | 3.9860 | 2.9700 | 3.0900 | 3.0900 | 406,000 |
| 11 May 2022 | 4.3200 | 4.7050 | 3.0000 | 3.2600 | 3.2600 | 19,600 |
| 10 May 2022 | 4.4000 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 2,300 |
| 09 May 2022 | 4.6880 | 4.7510 | 3.7200 | 4.1500 | 4.1500 | 13,700 |
| 06 May 2022 | 4.7400 | 5.2000 | 4.7400 | 5.0650 | 5.0650 | 3,700 |
| 05 May 2022 | 5.1600 | 5.3500 | 4.6600 | 4.6600 | 4.6600 | 2,100 |
| 04 May 2022 | 5.1300 | 5.1300 | 4.9450 | 5.1200 | 5.1200 | 2,000 |
| 03 May 2022 | 4.5500 | 4.9130 | 4.5500 | 4.6360 | 4.6360 | 1,300 |
| 02 May 2022 | 5.2500 | 5.2500 | 4.9500 | 4.9600 | 4.9600 | 2,000 |
| 29 Apr 2022 | 5.4080 | 5.4080 | 5.0500 | 5.3780 | 5.3780 | 3,600 |
| 28 Apr 2022 | 4.6100 | 5.0000 | 4.6100 | 4.9350 | 4.9350 | 1,600 |
| 27 Apr 2022 | 5.4610 | 5.4740 | 4.7100 | 4.7200 | 4.7200 | 3,500 |
| 26 Apr 2022 | 5.1100 | 5.2900 | 4.7600 | 4.7600 | 4.7600 | 14,200 |
| 25 Apr 2022 | 5.3200 | 5.5700 | 5.3200 | 5.3500 | 5.3500 | 2,700 |
| 22 Apr 2022 | 5.6350 | 5.6350 | 5.3200 | 5.3200 | 5.3200 | 3,700 |
| 21 Apr 2022 | 5.9000 | 5.9550 | 5.7400 | 5.8840 | 5.8840 | 11,900 |
| 20 Apr 2022 | 5.8800 | 6.0250 | 5.7700 | 5.9000 | 5.9000 | 8,900 |
| 19 Apr 2022 | 5.7700 | 6.1600 | 5.7400 | 6.1200 | 6.1200 | 8,300 |
| 18 Apr 2022 | 5.8210 | 5.8210 | 5.7300 | 5.7300 | 5.7300 | 600 |
| 14 Apr 2022 | 5.9900 | 6.0800 | 5.8600 | 6.0700 | 6.0700 | 4,500 |
| 13 Apr 2022 | 5.7800 | 6.0800 | 5.2950 | 5.7700 | 5.7700 | 19,100 |
| 12 Apr 2022 | 5.6800 | 5.7500 | 5.6000 | 5.7000 | 5.7000 | 3,300 |
| 11 Apr 2022 | 5.5400 | 5.6800 | 5.3600 | 5.3600 | 5.3600 | 7,800 |
| 08 Apr 2022 | 5.6500 | 5.6800 | 5.2800 | 5.2800 | 5.2800 | 8,000 |
| 07 Apr 2022 | 5.2600 | 5.6000 | 5.2600 | 5.6000 | 5.6000 | 7,300 |
| 06 Apr 2022 | 5.1150 | 5.2300 | 5.0000 | 5.2000 | 5.2000 | 10,700 |
| 05 Apr 2022 | 5.1600 | 5.2500 | 5.0000 | 5.1800 | 5.1800 | 15,400 |
| 04 Apr 2022 | 5.1500 | 5.1900 | 4.8100 | 5.1200 | 5.1200 | 9,400 |
| 01 Apr 2022 | 5.1770 | 5.2000 | 5.0120 | 5.1900 | 5.1900 | 3,800 |
| 31 Mar 2022 | 4.8000 | 5.2100 | 4.8000 | 5.2000 | 5.2000 | 36,600 |
| 30 Mar 2022 | 4.7280 | 4.8800 | 4.6200 | 4.7940 | 4.7940 | 7,100 |
| 29 Mar 2022 | 4.5300 | 4.8500 | 4.4700 | 4.7100 | 4.7100 | 115,400 |
| 28 Mar 2022 | 4.9000 | 6.2400 | 4.5900 | 4.5900 | 4.5900 | 76,400 |
| 25 Mar 2022 | 5.3100 | 5.3100 | 4.5100 | 4.5100 | 4.5100 | 40,400 |
| 24 Mar 2022 | 5.3300 | 5.3300 | 5.2600 | 5.2600 | 5.2600 | 1,500 |
| 23 Mar 2022 | 5.5500 | 5.7300 | 5.2600 | 5.2600 | 5.2600 | 22,800 |
| 22 Mar 2022 | 5.6500 | 6.2300 | 5.3200 | 5.4900 | 5.4900 | 30,100 |
| 21 Mar 2022 | 5.6100 | 5.7500 | 5.3900 | 5.4200 | 5.4200 | 6,400 |
| 18 Mar 2022 | 6.0500 | 6.5800 | 5.5400 | 5.7500 | 5.7500 | 23,200 |
| 17 Mar 2022 | 5.6600 | 5.9700 | 5.3200 | 5.7000 | 5.7000 | 5,700 |
| 16 Mar 2022 | 5.2600 | 6.1000 | 5.2600 | 6.0200 | 6.0200 | 3,500 |
| 15 Mar 2022 | 5.2600 | 5.4900 | 5.2600 | 5.3000 | 5.3000 | 32,300 |
| 14 Mar 2022 | 5.8300 | 5.8400 | 5.2600 | 5.2600 | 5.2600 | 19,900 |
| 11 Mar 2022 | 5.3000 | 5.4300 | 5.2600 | 5.2600 | 5.2600 | 14,500 |
| 10 Mar 2022 | 5.2600 | 5.4100 | 5.2600 | 5.2600 | 5.2600 | 16,200 |
| 09 Mar 2022 | 5.2600 | 5.6440 | 5.2600 | 5.2600 | 5.2600 | 16,600 |
| 08 Mar 2022 | 5.2600 | 5.9800 | 5.2600 | 5.2700 | 5.2700 | 27,100 |
| 07 Mar 2022 | 6.0000 | 6.0000 | 5.0200 | 5.2600 | 5.2600 | 39,000 |
| 04 Mar 2022 | 6.1000 | 6.3300 | 5.7250 | 5.7500 | 5.7500 | 10,600 |
| 03 Mar 2022 | 6.5100 | 6.6500 | 6.3100 | 6.3200 | 6.3200 | 7,600 |
| 02 Mar 2022 | 6.7700 | 6.9900 | 6.7700 | 6.9760 | 6.9760 | 2,600 |
| 01 Mar 2022 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 400 |
| 28 Feb 2022 | 6.5600 | 7.0400 | 6.5600 | 6.9900 | 6.9900 | 5,800 |
| 25 Feb 2022 | 7.3800 | 8.1300 | 6.4400 | 6.4400 | 6.4400 | 19,600 |
| 24 Feb 2022 | 7.5000 | 7.9900 | 7.2600 | 7.3800 | 7.3800 | 12,000 |
| 23 Feb 2022 | 8.1740 | 8.4900 | 8.1000 | 8.1000 | 8.1000 | 6,600 |
| 22 Feb 2022 | 8.9900 | 8.9900 | 8.1000 | 8.2000 | 8.2000 | 7,000 |
| 18 Feb 2022 | 9.1050 | 9.2100 | 8.3700 | 9.1360 | 9.1360 | 12,300 |
| 17 Feb 2022 | 9.2600 | 9.2600 | 9.2300 | 9.2300 | 9.2300 | 900 |
| 16 Feb 2022 | 9.5000 | 9.5000 | 9.1540 | 9.2000 | 9.2000 | 4,500 |
| 15 Feb 2022 | 9.6200 | 9.8440 | 9.2300 | 9.4000 | 9.4000 | 81,300 |
| 14 Feb 2022 | 9.4000 | 10.2890 | 9.2800 | 9.5600 | 9.5600 | 6,200 |
| 11 Feb 2022 | 9.6000 | 9.9000 | 9.3300 | 9.3300 | 9.3300 | 11,200 |
| 10 Feb 2022 | 9.6000 | 10.3300 | 9.5400 | 9.5400 | 9.5400 | 10,700 |
| 09 Feb 2022 | 9.3900 | 10.4500 | 9.3900 | 9.6300 | 9.6300 | 11,100 |
| 08 Feb 2022 | 9.3900 | 9.3900 | 9.3260 | 9.3300 | 9.3300 | 3,000 |
| 07 Feb 2022 | 9.3000 | 9.6800 | 9.2900 | 9.3900 | 9.3900 | 14,700 |
| 04 Feb 2022 | 9.3000 | 9.7200 | 9.3000 | 9.4000 | 9.4000 | 14,700 |
| 03 Feb 2022 | 9.4000 | 9.9650 | 9.3100 | 9.3900 | 9.3900 | 58,300 |
| 02 Feb 2022 | 9.3300 | 9.3400 | 9.0200 | 9.1900 | 9.1900 | 19,000 |
| 01 Feb 2022 | 9.2700 | 9.7850 | 9.2500 | 9.3400 | 9.3400 | 38,700 |
| 31 Jan 2022 | 9.3700 | 9.3800 | 9.0340 | 9.2100 | 9.2100 | 23,700 |
| 28 Jan 2022 | 9.4100 | 9.5150 | 9.3200 | 9.3500 | 9.3500 | 15,800 |
| 27 Jan 2022 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 400 |
| 26 Jan 2022 | 9.6400 | 9.6980 | 9.4400 | 9.6100 | 9.6100 | 24,700 |
| 25 Jan 2022 | 9.4000 | 9.6250 | 9.3900 | 9.4400 | 9.4400 | 6,500 |
| 24 Jan 2022 | 9.2600 | 9.6800 | 9.0760 | 9.6400 | 9.6400 | 21,000 |
| 21 Jan 2022 | 9.2700 | 9.5200 | 9.1100 | 9.2200 | 9.2200 | 50,800 |
| 20 Jan 2022 | 9.6600 | 10.2480 | 9.2300 | 9.3400 | 9.3400 | 98,000 |
| 19 Jan 2022 | 9.9800 | 10.5200 | 9.5000 | 9.9400 | 9.9400 | 38,000 |
| 18 Jan 2022 | 10.4000 | 12.0000 | 9.4600 | 9.9800 | 9.9800 | 47,100 |
| 14 Jan 2022 | 11.5130 | 11.7400 | 9.2300 | 9.9500 | 9.9500 | 141,600 |
| 13 Jan 2022 | 11.1100 | 11.5000 | 11.1100 | 11.3500 | 11.3500 | 2,300 |
| 12 Jan 2022 | 11.6800 | 11.6800 | 10.6790 | 11.3500 | 11.3500 | 90,800 |
| 11 Jan 2022 | 11.6000 | 11.8960 | 11.6000 | 11.7450 | 11.7450 | 9,100 |
| 10 Jan 2022 | 11.3100 | 11.5400 | 11.3100 | 11.4960 | 11.4960 | 24,600 |
| 07 Jan 2022 | 12.2000 | 12.2000 | 11.6600 | 11.7500 | 11.7500 | 13,500 |
| 06 Jan 2022 | 10.5100 | 11.2500 | 10.5100 | 11.2400 | 11.2400 | 13,600 |
| 05 Jan 2022 | 11.3500 | 11.7330 | 10.4700 | 11.2350 | 11.2350 | 19,300 |
| 04 Jan 2022 | 12.0000 | 12.0000 | 10.6000 | 11.2000 | 11.2000 | 41,300 |
| 03 Jan 2022 | 10.9000 | 11.6500 | 10.9000 | 11.1200 | 11.1200 | 45,100 |
| 31 Dec 2021 | 10.7100 | 11.5300 | 10.5200 | 11.1100 | 11.1100 | 25,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
