New Zealand markets close in 2 hours 30 minutes

Vaxxinity, Inc. (VAXX)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0921+0.0021 (+2.33%)
At close: 01:30PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 20240.09000.10200.09000.09200.0920383,600
07 Jun 20240.08500.09500.07800.09500.0950277,400
06 Jun 20240.08200.08900.08200.08500.0850249,600
05 Jun 20240.07800.09100.06100.08900.0890556,700
04 Jun 20240.08100.08800.08000.08200.0820304,400
03 Jun 20240.07700.08600.07700.08000.0800276,100
31 May 20240.08000.09000.07700.07800.0780443,700
30 May 20240.06300.09000.05600.08300.0830408,500
29 May 20240.09400.09400.07700.08200.0820144,800
28 May 20240.08000.09200.07800.09000.0900431,200
24 May 20240.07300.09200.07100.08000.080059,700
23 May 20240.07100.08500.07100.07300.0730416,700
22 May 20240.08300.09500.07700.07700.0770475,700
21 May 20240.07700.09500.07700.08300.0830399,600
20 May 20240.08400.09500.05700.09400.0940594,100
17 May 20240.05600.09300.05500.08100.08101,239,400
16 May 20240.05700.07300.05400.05600.05602,065,400
15 May 20240.06000.06500.05300.05400.0540873,700
14 May 20240.04700.07000.04600.06000.06001,445,900
13 May 20240.05100.06000.04500.04800.04801,156,000
10 May 20240.07800.11000.05100.05100.05103,009,600
09 May 20240.08000.11900.07300.11000.11003,700,700
08 May 20240.12200.12400.10900.11100.11102,884,400
07 May 20240.12900.13400.12300.13100.13101,802,200
06 May 20240.12900.13500.12300.13000.13005,258,400
03 May 20240.14900.14900.12200.14100.141056,880,100
02 May 20240.11500.11800.10000.10400.104012,042,300
01 May 20240.12600.12800.10700.11500.11502,389,800
30 Apr 20240.15500.16000.12100.12300.12302,276,300
29 Apr 20240.12100.18000.11000.15400.15406,225,500
26 Apr 20240.12100.12500.10800.11700.11701,999,700
25 Apr 20240.13500.14000.11800.12100.12102,938,000
24 Apr 20240.19700.19800.12700.13300.13304,946,300
23 Apr 20240.24500.25400.19700.20000.20002,114,100
22 Apr 20240.20700.28800.19000.27000.27005,859,900
19 Apr 20240.48000.48200.41400.47600.4760293,200
18 Apr 20240.42200.50000.42000.46500.4650435,900
17 Apr 20240.45900.46000.40400.41800.4180316,600
16 Apr 20240.49000.49900.39100.44000.4400440,800
15 Apr 20240.49000.53800.43600.44600.4460451,700
12 Apr 20240.54000.55000.48200.48700.4870459,300
11 Apr 20240.62700.63500.52000.52800.52801,255,600
10 Apr 20240.62800.66300.60000.61000.6100394,800
09 Apr 20240.64500.67500.64000.64800.6480149,400
08 Apr 20240.68000.69000.62000.63500.6350282,600
05 Apr 20240.67500.67900.65000.65600.6560137,100
04 Apr 20240.68900.70000.65200.66400.6640126,100
03 Apr 20240.69500.70000.66500.68300.6830143,800
02 Apr 20240.72000.72000.66000.69200.6920176,300
01 Apr 20240.73000.73500.71000.71000.7100151,600
28 Mar 20240.67000.73000.67000.71800.7180341,800
27 Mar 20240.68000.70900.66200.68900.6890248,900
26 Mar 20240.69800.70000.62200.65000.6500321,700
25 Mar 20240.70000.75000.66400.66400.6640327,300
22 Mar 20240.71000.73000.70000.70900.7090140,200
21 Mar 20240.70000.73000.69000.71000.7100205,900
20 Mar 20240.74100.75000.69000.70300.7030357,100
19 Mar 20240.71000.74000.71000.73500.735099,700
18 Mar 20240.75400.77000.70700.72300.7230199,600
15 Mar 20240.71000.77000.70000.75700.7570368,600
14 Mar 20240.77000.77300.68200.70200.7020248,100
13 Mar 20240.79000.80000.73000.76200.7620276,900
12 Mar 20240.76000.80500.70100.77300.7730439,000
11 Mar 20240.70900.76000.68000.73600.7360440,300
08 Mar 20240.74500.74500.68000.69600.6960332,000
07 Mar 20240.66700.91800.56000.74100.74103,190,100
06 Mar 20240.80500.80500.66000.67700.6770807,000
05 Mar 20240.80000.84000.78000.79500.7950246,000
04 Mar 20240.83000.85600.78000.80000.8000420,800
01 Mar 20240.90000.92000.77000.79300.7930433,900
29 Feb 20240.80701.05000.80000.85500.85501,295,800
28 Feb 20240.78800.89600.78000.80500.8050664,400
27 Feb 20240.72400.77500.71000.77500.7750624,300
26 Feb 20240.72000.72100.67100.71300.7130315,200
23 Feb 20240.69000.71000.66300.69000.6900348,600
22 Feb 20240.69100.73000.67800.70200.70201,077,700
21 Feb 20240.65400.70800.65100.67300.6730969,500
20 Feb 20240.65500.65500.56300.64000.64001,288,400
16 Feb 20240.68000.68000.61000.61800.6180803,400
15 Feb 20240.69400.69400.62000.62500.62502,319,700
14 Feb 20240.69400.70700.67200.70200.7020172,500
13 Feb 20240.70500.70500.66000.68000.6800554,500
12 Feb 20240.73000.73000.69000.69100.6910242,500
09 Feb 20240.71000.71900.68000.70000.7000109,600
08 Feb 20240.71000.74100.63100.70000.7000307,900
07 Feb 20240.74800.75000.69500.70000.7000470,300
06 Feb 20240.69800.74500.69800.71600.7160138,100
05 Feb 20240.70000.70200.67100.69100.6910180,000
02 Feb 20240.70000.71000.67000.69000.6900175,300
01 Feb 20240.71200.73000.67000.67000.6700153,000
31 Jan 20240.73000.74800.71000.71000.710076,900
30 Jan 20240.73900.75400.71500.71900.7190183,200
29 Jan 20240.69800.73900.69500.73900.7390170,000
26 Jan 20240.70000.71800.67000.67800.6780114,500
25 Jan 20240.70000.70000.66100.69000.6900112,800
24 Jan 20240.73000.74200.68000.68700.6870118,800
23 Jan 20240.70900.73600.69700.70500.705094,100
22 Jan 20240.73900.73900.69200.70900.7090165,200
19 Jan 20240.73000.74600.66800.71800.7180158,100
18 Jan 20240.75300.76000.71000.72000.7200132,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...