Free Trial

Vaccitech (VACC) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free VACC Stock Alerts
$2.26
+0.05 (+2.26%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Vaccitech Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
-9.61%
3 Month
Performance
-19.44%
6 Month
Performance
-20.15%
Year-To-Date
Performance
-38.76%
1 Year
Performance
-7.20%
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 Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

VACC Stock Chart for Tuesday, May, 28, 2024

VACC Chart by TradingView

Vaccitech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.00$2.26
-54.81%		$2.34$2.097,431 shs$87.11 million
05/27/2024$2.21$5.00
+126.24%		$5.10$4.28165,300 shs$192.74 million
05/24/2024$2.30$2.21
-3.91%		$2.26$2.0719,385 shs$85.19 million
05/23/2024$2.15$2.30
+6.91%		$2.35$2.2010,823 shs$88.66 million
05/22/2024$2.15$2.15$2.33$2.153,685 shs$82.93 million
05/21/2024$2.35$2.15
-8.46%		$2.33$2.153,600 shs$82.93 million
05/20/2024$2.35$2.35$2.35$2.35375 shs$90.59 million
05/17/2024$2.43$2.35
-3.29%		$2.35$2.35375 shs$90.59 million
05/16/2024$2.32$2.43
+4.74%		$2.43$2.275,789 shs$93.67 million
05/15/2024$2.35$2.32
-1.07%		$2.35$2.266,553 shs$89.43 million
05/14/2024$2.35$2.35$2.42$2.217,495 shs$90.39 million
05/13/2024$2.34$2.35
+0.43%		$2.42$2.217,495 shs$90.39 million
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
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

Related Companies:
This page (NASDAQ:VACC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace