Free Trial

Vaccitech (VACC) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free VACC Stock Alerts
$2.30
+0.15 (+6.98%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Vaccitech Stock Price Performance

5 Day
Performance
-2.13%
1 Month
Performance
-9.80%
3 Month
Performance
-14.50%
6 Month
Performance
-22.03%
Year-To-Date
Performance
-37.67%
1 Year
Performance
-7.26%
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 Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

VACC Stock Chart for Friday, May, 24, 2024

VACC Chart by TradingView

Vaccitech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This could mean the end of the U.S dollar… (Ad)

Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.

Download your FREE Precious Metals Guide Now.
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
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

Related Companies:
This page (NASDAQ:VACC) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners
Biden replacement revealed?
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Gold Set to EXPLODE!
Gold Safe Exchange
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Most important medical advance in 100 years
The Oxford Club