Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Vaxxinity Inc (VAXX)
Vaxxinity Inc (VAXX) Historical

VAXX Vaxxinity Inc

0.1242

0.0028 (2.31%)

Last Updated: 10:32:40

Delayed by 15 minutes

VAXX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.1214	-0.0112	-8.45%	0.1351	0.14	0.1175	2,933,624
Apr 24 2024	0.1326	-0.0674	-33.70%	0.197	0.1981	0.1266	4,888,484
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

Delayed Upgrade Clock