ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,070.55
1.20%
US Tech 100
17,094.80
0.54%
Dow Jones
38,503.69
0.69%
Brent Oil
87.005
-0.64%
Bitcoin
66,368.14
-0.06%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Vaxxinity Inc (VAXX)

  7. Vaxxinity Inc (VAXX) Historical

VAXX Vaxxinity Inc

0.1999
-0.0001 (-0.05%)
Pre Market
Last Updated: 06:34:07
Delayed by 15 minutes

VAXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.20 -0.0696 -25.82% 0.2454 0.2535 0.197 2,080,764
Apr 22 2024 0.2696 -0.2065 -43.37% 0.2067 0.2875 0.19 5,853,844
Apr 19 2024 0.4761 0.0113 2.43% 0.48 0.4818 0.414 716,037
Apr 18 2024 0.4648 0.0468 11.20% 0.4216 0.50 0.42 435,667
Apr 17 2024 0.418 -0.0218 -4.96% 0.459 0.46 0.4036 316,585
Apr 16 2024 0.4398 -0.0063 -1.41% 0.49 0.499 0.3911 440,790
Apr 15 2024 0.4461 -0.0411 -8.44% 0.49 0.538 0.4361 449,965
Apr 12 2024 0.4872 -0.0408 -7.73% 0.54 0.55 0.4817 459,498
Apr 11 2024 0.528 -0.082 -13.44% 0.627 0.635 0.52 1,255,306
Apr 10 2024 0.61 -0.0376 -5.81% 0.6282 0.6625 0.60 393,134
Apr 09 2024 0.6476 0.0131 2.06% 0.645 0.675 0.64 149,374
Apr 08 2024 0.6345 -0.0213 -3.25% 0.68 0.6899 0.62 282,560
Apr 05 2024 0.6558 -0.0081 -1.22% 0.675 0.6793 0.65 137,147
Apr 04 2024 0.6639 -0.0191 -2.80% 0.689 0.70 0.6522 125,872
Apr 03 2024 0.683 -0.0086 -1.24% 0.6945 0.70 0.665 143,479
Apr 02 2024 0.6916 -0.0184 -2.59% 0.72 0.72 0.66 176,304
Apr 01 2024 0.71 -0.0075 -1.05% 0.73 0.735 0.71 150,702
Mar 28 2024 0.7175 0.0285 4.14% 0.67 0.73 0.67 339,960
Mar 27 2024 0.689 0.039 6.00% 0.68 0.7085 0.661548 248,915
Mar 26 2024 0.65 -0.0139 -2.09% 0.6978 0.70 0.622 321,654
Mar 25 2024 0.6639 -0.0455 -6.41% 0.6968 0.75 0.6639 321,118
Mar 22 2024 0.7094 -0.0002 -0.03% 0.71 0.7299 0.7002 140,364
Mar 21 2024 0.7096 0.0064 0.91% 0.70 0.73 0.69 205,610
Mar 20 2024 0.7032 -0.0318 -4.33% 0.7409 0.75 0.69 346,338
Mar 19 2024 0.735 0.0124 1.72% 0.71 0.74 0.71 99,140
Mar 18 2024 0.7226 -0.0339 -4.48% 0.7536 0.77 0.707 195,879
Mar 15 2024 0.7565 0.0545 7.76% 0.71 0.77 0.70 369,617
Mar 14 2024 0.702 -0.0599 -7.86% 0.77 0.773 0.682 248,027
Mar 13 2024 0.7619 -0.0113 -1.46% 0.79 0.80 0.73 269,543
Mar 12 2024 0.7732 0.0368 5.00% 0.76 0.805 0.7005 438,214
Mar 11 2024 0.7364 0.0408 5.87% 0.7092 0.76 0.680001 437,095
Mar 08 2024 0.6956 -0.0458 -6.18% 0.7452 0.7452 0.68 331,989
Mar 07 2024 0.7414 0.0648 9.58% 0.667 0.918 0.56 3,190,193
Mar 06 2024 0.6766 -0.1184 -14.89% 0.805 0.805 0.65995 805,062
Mar 05 2024 0.795 -0.0049 -0.61% 0.80 0.84 0.78 240,385
Mar 04 2024 0.7999 0.0073 0.92% 0.83 0.8557 0.78 420,523
Mar 01 2024 0.7926 -0.0624 -7.30% 0.90 0.92 0.77 434,098
Feb 29 2024 0.855 0.0505 6.28% 0.807 1.05 0.80 1,294,894
Feb 28 2024 0.8045 0.0297 3.83% 0.7876 0.8962 0.78 661,033
Feb 27 2024 0.7748 0.0619 8.68% 0.7237 0.775 0.71 612,375
Feb 26 2024 0.7129 0.0229 3.32% 0.7198 0.7205 0.6714 314,927
Feb 23 2024 0.69 -0.0117 -1.67% 0.6902 0.71 0.6628 348,283
Feb 22 2024 0.7017 0.0292 4.34% 0.691 0.73 0.677844 1,076,898
Feb 21 2024 0.6725 0.0329 5.14% 0.6539 0.7079 0.6505 958,482
Feb 20 2024 0.6396 0.0212 3.43% 0.655 0.66 0.5632 1,281,600
Feb 16 2024 0.6184 -0.0061 -0.98% 0.6803 0.6803 0.6101 803,608
Feb 15 2024 0.6245 -0.0779 -11.09% 0.6936 0.6936 0.62 2,301,896
Feb 14 2024 0.7024 0.0224 3.29% 0.6936 0.707 0.672 160,722
Feb 13 2024 0.68 -0.0105 -1.52% 0.7051 0.7051 0.66 542,524
Feb 12 2024 0.6905 -0.0195 -2.75% 0.73 0.73 0.69 241,774
Feb 09 2024 0.71 0.01 1.43% 0.71 0.719 0.68 102,986
Feb 08 2024 0.70 0.00 0.00% 0.71 0.7406 0.6313 307,342
Feb 07 2024 0.70 -0.016 -2.23% 0.748 0.75 0.695 470,263
Feb 06 2024 0.716 0.0251 3.63% 0.6979 0.7446 0.6979 138,160
Feb 05 2024 0.6909 0.0009 0.13% 0.70 0.7021 0.6712 176,822
Feb 02 2024 0.69 0.02 2.99% 0.70 0.7099 0.67 175,282
Feb 01 2024 0.67 -0.04 -5.63% 0.712 0.729999 0.67 150,606
Jan 31 2024 0.71 -0.0085 -1.18% 0.73 0.7483 0.71 76,943
Jan 30 2024 0.7185 -0.0202 -2.73% 0.7387 0.754 0.715 182,354
Jan 29 2024 0.7387 0.0612 9.03% 0.698 0.7387 0.695 170,056
Jan 26 2024 0.6775 -0.0124 -1.80% 0.70 0.7175 0.67 114,514
Jan 25 2024 0.6899 0.0028 0.41% 0.70 0.70 0.661 112,848

Your Recent History

NASDAQ
VAXX
Vaxxinity
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved