Free Trial

Vaccitech (VACC) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free VACC Stock Alerts
$2.34
-0.02 (-0.85%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Vaccitech Stock Price Performance

5 Day
Performance
+5.66%
1 Month
Performance
-29.88%
3 Month
Performance
-53.30%
6 Month
Performance
-22.68%
Year-To-Date
Performance
-36.72%
1 Year
Performance
+6.62%
Receive VACC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vaccitech and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

VACC Stock Chart for Sunday, May, 12, 2024

VACC Chart by TradingView

Vaccitech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.27$2.34
+2.86%		$2.45$2.278,563 shs$90.01 million
05/09/2024$2.27$2.27$2.45$2.214,606 shs$87.50 million
05/08/2024$2.21$2.27
+2.71%		$2.40$2.222,347 shs$87.50 million
05/07/2024$2.18$2.21
+1.38%		$2.25$2.167,982 shs$85.19 million
05/06/2024$2.18$2.18$2.28$2.145,307 shs$84.03 million
05/03/2024$2.20$2.15
-2.50%		$2.29$2.083,060 shs$82.68 million
05/02/2024$2.20$2.20$2.25$2.0317,671 shs$84.80 million
05/01/2024$2.59$2.20
-15.06%		$2.25$2.0317,671 shs$84.80 million
04/30/2024$2.59$2.59$2.59$2.364,158 shs$192.74 million
04/29/2024$2.50$2.59
+3.60%		$2.59$2.364,158 shs$99.84 million
04/26/2024$2.43$2.50
+2.93%		$2.60$2.406,864 shs$96.37 million
04/25/2024$2.55$2.43
-4.75%		$2.54$2.402,824 shs$93.63 million
04/24/2024$2.55$2.55$2.63$2.507,993 shs$98.30 million
04/23/2024$2.62$2.55
-2.67%		$2.63$2.507,993 shs$98.30 million
04/22/2024$2.51$2.62
+4.38%		$2.66$2.5020,219 shs$100.99 million
04/19/2024$2.71$2.71$2.77$2.537,707 shs$104.46 million
04/18/2024$2.60$2.71
+4.23%		$2.77$2.537,707 shs$104.46 million
04/17/2024$2.64$2.60
-1.59%		$2.67$2.596,497 shs$100.22 million
04/16/2024$2.64$2.64$2.97$2.6035,545 shs$101.84 million
04/15/2024$3.14$2.64
-15.86%		$2.97$2.6035,545 shs$101.84 million
04/12/2024$3.33$3.33$3.51$3.1013,180 shs$128.36 million
04/11/2024$3.23$3.33
+3.10%		$3.51$3.1013,165 shs$128.36 million
04/10/2024$3.29$3.23
-1.82%		$3.40$3.1014,491 shs$124.51 million
04/09/2024$3.30$3.29
-0.30%		$3.47$3.183,968 shs$126.82 million
04/08/2024$3.30$3.30$3.67$3.3050,689 shs$127.21 million
04/05/2024$2.91$3.67
+26.12%		$4.16$2.84164,432 shs$141.47 million
04/04/2024$2.91$2.91$3.05$2.37218,182 shs$112.17 million
04/03/2024$2.37$2.91
+22.78%		$3.05$2.37218,182 shs$112.17 million
04/02/2024$2.38$2.37
-0.42%		$2.48$2.373,479 shs$91.36 million
04/01/2024$2.38$2.38$2.47$2.3132,846 shs$91.74 million
03/29/2024$2.38$2.38$2.47$2.3132,846 shs$91.74 million
03/28/2024$2.33$2.38
+2.15%		$2.47$2.3132,846 shs$91.74 million
03/27/2024$2.41$2.33
-3.32%		$2.40$2.3130,871 shs$89.82 million
03/26/2024$2.58$2.41
-6.59%		$2.46$2.267,961 shs$92.90 million
03/25/2024$2.58$2.58$2.60$2.3233,023 shs$99.45 million
03/22/2024$2.45$2.58
+5.30%		$2.60$2.3233,023 shs$99.45 million
03/21/2024$2.45$2.45$2.57$2.1710,496 shs$94.44 million
03/20/2024$2.43$2.45
+0.69%		$2.57$2.1710,496 shs$94.44 million
03/19/2024$2.47$2.43
-1.67%		$2.47$2.2713,914 shs$93.80 million
03/18/2024$2.47$2.47$2.49$2.4312,157 shs$95.39 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$2.51$2.51$2.53$2.437,378 shs$96.75 million
03/14/2024$2.55$2.51
-1.56%		$2.53$2.437,377 shs$96.75 million
03/13/2024$2.66$2.55
-4.14%		$2.61$2.464,542 shs$98.29 million
03/12/2024$2.60$2.66
+2.31%		$2.66$2.4789,761 shs$102.54 million
03/11/2024$2.60$2.60$2.75$2.555,275 shs$100.22 million
03/08/2024$2.70$2.60
-3.70%		$2.75$2.555,275 shs$100.22 million
03/07/2024$3.06$2.70
-11.76%		$2.95$2.5029,598 shs$104.08 million
03/06/2024$2.95$3.06
+3.73%		$3.20$2.7315,143 shs$117.95 million
03/05/2024$2.95$2.95$3.05$2.8616,439 shs$113.71 million
03/04/2024$2.95$2.95$3.05$2.8616,439 shs$113.71 million
03/01/2024$2.82$2.95
+4.61%		$3.05$2.8616,439 shs$113.71 million
02/29/2024$2.81$2.82
+0.53%		$2.92$2.7149,692 shs$108.70 million
02/28/2024$2.76$2.81
+1.63%		$2.84$2.719,566 shs$108.12 million
02/27/2024$2.76$2.76$2.84$2.6916,599 shs$106.39 million
02/26/2024$2.69$2.76
+2.60%		$2.84$2.6916,599 shs$106.39 million
02/23/2024$2.68$2.68$2.82$2.5810,608 shs$103.31 million
02/22/2024$2.60$2.68
+3.08%		$2.82$2.5810,608 shs$103.31 million
02/21/2024$2.51$2.60
+3.59%		$2.69$2.5111,425 shs$100.22 million
02/20/2024$2.51$2.51$2.74$2.5012,802 shs$96.75 million
02/19/2024$2.51$2.51$2.74$2.5012,802 shs$96.75 million
02/16/2024$2.53$2.48
-1.73%		$2.57$2.434,762 shs$95.65 million
02/15/2024$2.53$2.53$2.57$2.489,029 shs$97.33 million
02/14/2024$2.54$2.53
-0.69%		$2.57$2.489,008 shs$97.33 million
02/13/2024$5.00$2.54
-49.15%		$2.54$2.541,398 shs$98.01 million
02/12/2024$2.56$5.00
+95.31%		$5.10$4.28165,300 shs$192.74 million

Related Companies:
This page (NASDAQ:VACC) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company