Vaccitech (VACC) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free VACC Stock Alerts

$2.71

+0.11 (+4.23%)

(As of 04/18/2024 ET)

Compare

Vaccitech Stock Price Performance

5 Day Performance: -13.69%
1 Month Performance: +9.51%
3 Month Performance: -19.10%
6 Month Performance: -16.87%
Year-To-Date Performance: -26.56%
1 Year Performance: +9.14%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

VACC Stock Chart for Thursday, April, 18, 2024

Vaccitech Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$2.60	$2.71 +4.23%	$2.77	$2.53	7,707 shs	$104.46 million
04/17/2024	$2.64	$2.60 -1.59%	$2.67	$2.59	6,497 shs	$100.22 million
04/16/2024	$2.64	$2.64	$2.97	$2.60	35,545 shs	$101.84 million
04/15/2024	$3.14	$2.64 -15.86%	$2.97	$2.60	35,545 shs	$101.84 million
04/12/2024	$3.33	$3.33	$3.51	$3.10	13,180 shs	$128.36 million
04/11/2024	$3.23	$3.33 +3.10%	$3.51	$3.10	13,165 shs	$128.36 million
Get the Latest News and Ratings for VACC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Vaccitech and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$3.29	$3.23 -1.82%	$3.40	$3.10	14,491 shs	$124.51 million
04/09/2024	$3.30	$3.29 -0.30%	$3.47	$3.18	3,968 shs	$126.82 million
04/08/2024	$3.30	$3.30	$3.67	$3.30	50,689 shs	$127.21 million
04/05/2024	$2.91	$3.67 +26.12%	$4.16	$2.84	164,432 shs	$141.47 million
04/04/2024	$2.91	$2.91	$3.05	$2.37	218,182 shs	$112.17 million
04/03/2024	$2.37	$2.91 +22.78%	$3.05	$2.37	218,182 shs	$112.17 million
04/02/2024	$2.38	$2.37 -0.42%	$2.48	$2.37	3,479 shs	$91.36 million
04/01/2024	$2.38	$2.38	$2.47	$2.31	32,846 shs	$91.74 million
03/29/2024	$2.38	$2.38	$2.47	$2.31	32,846 shs	$91.74 million
03/28/2024	$2.33	$2.38 +2.15%	$2.47	$2.31	32,846 shs	$91.74 million
03/27/2024	$2.41	$2.33 -3.32%	$2.40	$2.31	30,871 shs	$89.82 million
03/26/2024	$2.58	$2.41 -6.59%	$2.46	$2.26	7,961 shs	$92.90 million
03/25/2024	$2.58	$2.58	$2.60	$2.32	33,023 shs	$99.45 million
03/22/2024	$2.45	$2.58 +5.30%	$2.60	$2.32	33,023 shs	$99.45 million
03/21/2024	$2.45	$2.45	$2.57	$2.17	10,496 shs	$94.44 million
03/20/2024	$2.43	$2.45 +0.69%	$2.57	$2.17	10,496 shs	$94.44 million
03/19/2024	$2.47	$2.43 -1.67%	$2.47	$2.27	13,914 shs	$93.80 million
03/18/2024	$2.47	$2.47	$2.49	$2.43	12,157 shs	$95.39 million
03/15/2024	$2.51	$2.51	$2.53	$2.43	7,378 shs	$96.75 million
03/14/2024	$2.55	$2.51 -1.56%	$2.53	$2.43	7,377 shs	$96.75 million
03/13/2024	$2.66	$2.55 -4.14%	$2.61	$2.46	4,542 shs	$98.29 million
03/12/2024	$2.60	$2.66 +2.31%	$2.66	$2.47	89,761 shs	$102.54 million
03/11/2024	$2.60	$2.60	$2.75	$2.55	5,275 shs	$100.22 million
03/08/2024	$2.70	$2.60 -3.70%	$2.75	$2.55	5,275 shs	$100.22 million
03/07/2024	$3.06	$2.70 -11.76%	$2.95	$2.50	29,598 shs	$104.08 million
03/06/2024	$2.95	$3.06 +3.73%	$3.20	$2.73	15,143 shs	$117.95 million
03/05/2024	$2.95	$2.95	$3.05	$2.86	16,439 shs	$113.71 million
03/04/2024	$2.95	$2.95	$3.05	$2.86	16,439 shs	$113.71 million
03/01/2024	$2.82	$2.95 +4.61%	$3.05	$2.86	16,439 shs	$113.71 million
02/29/2024	$2.81	$2.82 +0.53%	$2.92	$2.71	49,692 shs	$108.70 million
02/28/2024	$2.76	$2.81 +1.63%	$2.84	$2.71	9,566 shs	$108.12 million
02/27/2024	$2.76	$2.76	$2.84	$2.69	16,599 shs	$106.39 million
02/26/2024	$2.69	$2.76 +2.60%	$2.84	$2.69	16,599 shs	$106.39 million
02/23/2024	$2.68	$2.68	$2.82	$2.58	10,608 shs	$103.31 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$2.60	$2.68 +3.08%	$2.82	$2.58	10,608 shs	$103.31 million
02/21/2024	$2.51	$2.60 +3.59%	$2.69	$2.51	11,425 shs	$100.22 million
02/20/2024	$2.51	$2.51	$2.74	$2.50	12,802 shs	$96.75 million
02/19/2024	$2.51	$2.51	$2.74	$2.50	12,802 shs	$96.75 million
02/16/2024	$2.53	$2.48 -1.73%	$2.57	$2.43	4,762 shs	$95.65 million
02/15/2024	$2.53	$2.53	$2.57	$2.48	9,029 shs	$97.33 million
02/14/2024	$2.54	$2.53 -0.69%	$2.57	$2.48	9,008 shs	$97.33 million
02/13/2024	$5.00	$2.54 -49.15%	$2.54	$2.54	1,398 shs	$98.01 million
02/12/2024	$2.56	$5.00 +95.31%	$5.10	$4.28	165,300 shs	$192.74 million
02/09/2024	$2.66	$2.55 -4.28%	$2.70	$2.52	7,973 shs	$98.15 million
02/08/2024	$2.66	$2.66	$2.66	$2.59	13,767 shs	$102.54 million
02/07/2024	$2.61	$2.66 +1.92%	$2.66	$2.59	13,732 shs	$102.54 million
02/06/2024	$2.68	$2.61 -2.61%	$2.73	$2.60	7,133 shs	$100.61 million
02/05/2024	$2.68	$2.68	$2.82	$2.66	20,569 shs	$103.31 million
02/02/2024	$2.75	$2.71 -1.49%	$2.87	$2.67	10,035 shs	$104.42 million
02/01/2024	$2.71	$2.75 +1.33%	$2.97	$2.74	32,632 shs	$106.00 million
01/31/2024	$2.69	$2.71 +0.89%	$2.71	$2.70	2,186 shs	$104.61 million
01/30/2024	$2.69	$2.69	$2.87	$2.51	12,173 shs	$103.69 million
01/29/2024	$2.90	$2.69 -7.24%	$2.87	$2.51	12,169 shs	$103.69 million
01/26/2024	$3.04	$2.91 -4.26%	$2.94	$2.60	11,206 shs	$112.17 million
01/25/2024	$3.03	$3.04 +0.31%	$3.04	$2.85	19,708 shs	$117.16 million
01/24/2024	$3.03	$3.03	$3.05	$2.96	2,334 shs	$116.80 million
01/23/2024	$3.20	$3.03 -5.31%	$3.05	$2.96	2,334 shs	$116.80 million
01/22/2024	$3.20	$3.20	$3.22	$2.90	8,701 shs	$123.35 million
01/19/2024	$3.35	$3.30 -1.49%	$3.34	$3.17	3,146 shs	$127.21 million
01/18/2024	$3.36	$3.35 -0.30%	$3.36	$3.35	1,321 shs	$129.13 million
01/17/2024	$3.36	$3.36	$3.37	$3.21	7,057 shs	$129.52 million

Related Companies:

This page (NASDAQ:VACC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Vaccitech (VACC) Stock Chart & Stock Price History

Vaccitech Stock Price Performance

VACC Stock Chart for Thursday, April, 18, 2024

Vaccitech Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info