Dark

VACC
Vaccitech plc
stock NASDAQ

Inactive

Nov 6, 2023

5.00USD+11.359%(+0.51)165,353

Pre-market

0.00USD-100.000%(-4.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-06	4.6000	5.1000	4.2800	5.0000	+11.359%	165,353	0.000%
2023-11-03	4.4000	4.5000	4.2600	4.4900	+1.354%	24,043	+11.359%
2023-11-02	4.4800	4.5400	4.1600	4.4300	-0.895%	53,744	+12.867%
2023-11-01	4.1600	4.4700	4.1000	4.4700	+6.429%	34,981	+11.857%
2023-10-31	3.9900	4.3700	3.9900	4.2000	-0.943%	55,094	+19.048%
2023-10-30	3.5700	4.3600	3.4100	4.2400	+16.484%	258,045	+17.925%
2023-10-27	3.2700	3.6400	3.2590	3.6400	+8.982%	83,278	+37.363%
2023-10-26	3.2300	3.3400	3.1300	3.3400	+1.212%	13,397	+49.701%
2023-10-25	3.0800	3.3000	3.0800	3.3000	+5.096%	4,292	+51.515%
2023-10-24	3.0500	3.2500	3.0350	3.1400	+2.614%	24,484	+59.236%
2023-10-23	3.0500	3.1720	3.0500	3.0600	-2.857%	10,151	+63.399%
2023-10-20	3.1500	3.2900	3.0603	3.1500	0.000%	20,097	+58.730%
2023-10-19	3.1900	3.3500	3.1200	3.1500	-3.374%	34,029	+58.730%
2023-10-18	3.5800	3.6000	3.1700	3.2600	-11.413%	28,969	+53.374%
2023-10-17	3.5300	3.7399	3.5300	3.6800	+3.662%	22,973	+35.870%
2023-10-16	3.4000	3.7350	3.2601	3.5500	+2.305%	32,936	+40.845%
2023-10-13	3.7200	3.7200	3.4500	3.4700	-5.707%	32,950	+44.092%
2023-10-12	3.8500	3.8500	3.6505	3.6800	-6.835%	34,703	+35.870%
2023-10-11	3.5000	4.0600	3.4500	3.9500	+10.955%	105,899	+26.582%
2023-10-10	3.3200	3.6919	3.3200	3.5600	+4.706%	59,726	+40.449%
2023-10-09	3.4300	3.6105	3.3200	3.4000	+0.295%	78,788	+47.059%
2023-10-06	3.7300	3.7700	3.3900	3.3900	-14.177%	109,300	+47.493%
2023-10-05	4.0600	4.1300	3.7501	3.9500	-5.502%	101,201	+26.582%
2023-10-04	3.7100	4.4000	3.6400	4.1800	+10.290%	251,630	+19.617%
2023-10-03	3.0900	3.8600	3.0900	3.7900	+18.069%	213,731	+31.926%
2023-10-02	3.2400	3.2500	3.0000	3.2100	+3.883%	161,678	+55.763%
2023-09-29	3.1000	3.1000	2.9000	3.0900	+4.040%	180,356	+61.812%
2023-09-28	2.9300	3.0499	2.8200	2.9700	-0.669%	295,669	+68.350%
2023-09-27	2.7000	3.1000	2.6400	2.9900	+6.028%	1,647,965	+67.224%
2023-09-26	2.5700	2.9600	2.4500	2.8200	-10.759%	2,123,332	+77.305%
2023-09-25	1.6400	4.3500	1.6400	3.1600	+88.095%	39,485,367	+58.228%
2023-09-22	1.6400	1.7500	1.6400	1.6800	-0.592%	4,454	+197.619%
2023-09-21	1.6700	1.7000	1.6500	1.6900	+0.553%	9,400	+195.858%
2023-09-20	1.7700	1.8100	1.6701	1.6807	-3.960%	17,885	+197.495%
2023-09-19	1.7100	1.7500	1.6635	1.7500	+2.639%	21,204	+185.714%
2023-09-18	1.7591	1.7900	1.7050	1.7050	-3.125%	5,793	+193.255%
2023-09-15	1.7900	1.8199	1.7600	1.7600	-3.825%	7,203	+184.091%
2023-09-14	1.9000	1.9000	1.7295	1.8300	+2.809%	8,367	+173.224%
2023-09-13	1.7900	1.8426	1.7200	1.7800	-3.784%	10,113	+180.899%
2023-09-12	1.8500	1.8600	1.8000	1.8500	+2.210%	4,704	+170.270%
2023-09-11	1.8300	1.9200	1.7500	1.8100	-0.549%	24,361	+176.243%
2023-09-08	1.8800	1.9100	1.8200	1.8200	-0.546%	8,894	+174.725%
2023-09-07	1.8800	1.9700	1.8300	1.8300	-3.684%	8,292	+173.224%
2023-09-06	2.0000	2.0000	1.8800	1.9000	-5.941%	44,995	+163.158%
2023-09-05	2.0000	2.0600	1.9800	2.0200	-0.980%	5,578	+147.525%
2023-09-01	1.9800	2.0584	1.9800	2.0400	+4.615%	2,873	+145.098%
2023-08-31	2.0000	2.0100	1.9500	1.9500	-2.985%	3,340	+156.410%
2023-08-30	1.9500	2.0330	1.9500	2.0100	+0.500%	6,627	+148.756%
2023-08-29	2.0100	2.0100	1.9400	2.0000	+1.266%	8,826	+150.000%
2023-08-28	1.9700	2.0500	1.9700	1.9750	-1.985%	4,881	+153.165%
2023-08-25	2.0266	2.0687	1.9800	2.0150	+2.284%	7,228	+148.139%
2023-08-24	1.9600	2.0599	1.9600	1.9700	+0.510%	8,690	+153.807%
2023-08-23	1.9940	2.0900	1.9600	1.9600	0.000%	9,033	+155.102%
2023-08-22	1.9900	2.0900	1.9500	1.9600	-1.508%	13,715	+155.102%
2023-08-21	1.9700	1.9900	1.9650	1.9900	+0.505%	10,893	+151.256%
2023-08-18	1.9900	2.0700	1.9500	1.9800	-1.000%	8,507	+152.525%
2023-08-17	2.0100	2.0400	1.9800	2.0000	-3.382%	9,404	+150.000%
2023-08-16	2.0100	2.1050	2.0100	2.0700	+1.970%	7,349	+141.546%
2023-08-15	2.0050	2.0500	2.0000	2.0300	+1.500%	6,677	+146.305%
2023-08-14	2.0600	2.0813	1.9975	2.0000	-3.846%	16,581	+150.000%
2023-08-11	2.1700	2.2100	2.0000	2.0800	-5.023%	51,378	+140.385%
2023-08-10	2.2450	2.2450	2.1301	2.1900	-0.455%	37,371	+128.311%
2023-08-09	2.2600	2.3200	2.2000	2.2000	-5.172%	12,569	+127.273%
2023-08-08	2.2800	2.3200	2.1100	2.3200	+4.505%	13,508	+115.517%
2023-08-07	2.2800	2.3400	2.1209	2.2200	-2.203%	15,593	+125.225%
2023-08-04	2.2700	2.3200	2.2700	2.2700	0.000%	7,403	+120.264%
2023-08-03	2.2600	2.3000	2.2000	2.2700	+0.889%	7,005	+120.264%
2023-08-02	2.2400	2.2900	2.1717	2.2500	-1.316%	16,293	+122.222%
2023-08-01	2.2200	2.3000	2.2000	2.2800	-0.870%	13,561	+119.298%
2023-07-31	2.3500	2.3500	2.2700	2.3000	0.000%	18,366	+117.391%
2023-07-28	2.3300	2.3350	2.3000	2.3000	-1.288%	5,578	+117.391%
2023-07-27	2.3000	2.3600	2.2300	2.3300	+1.304%	8,566	+114.592%
2023-07-26	2.1400	2.3000	2.1300	2.3000	+4.545%	13,414	+117.391%
2023-07-25	2.2100	2.2900	2.2000	2.2000	-1.345%	5,182	+127.273%
2023-07-24	2.2000	2.2500	2.1500	2.2300	0.000%	14,882	+124.215%
2023-07-21	2.1900	2.2600	2.1500	2.2300	0.000%	6,232	+124.215%
2023-07-20	2.1436	2.2500	2.1436	2.2300	+1.364%	9,728	+124.215%
2023-07-19	2.2082	2.2100	2.1300	2.2000	-0.677%	20,918	+127.273%
2023-07-18	2.2700	2.2750	2.2038	2.2150	-1.982%	11,151	+125.734%
2023-07-17	2.2100	2.2700	2.2000	2.2598	+0.884%	7,382	+121.259%
2023-07-14	2.2300	2.2700	2.2000	2.2400	-1.754%	6,536	+123.214%
2023-07-13	2.2800	2.2900	2.2350	2.2800	+1.333%	8,005	+119.298%
2023-07-12	2.2800	2.2900	2.2018	2.2500	-1.532%	13,460	+122.222%
2023-07-11	2.2600	2.3000	2.2600	2.2850	+0.290%	3,376	+118.818%
2023-07-10	2.3100	2.3100	2.2200	2.2784	-1.368%	16,677	+119.452%
2023-07-07	2.2700	2.3100	2.2100	2.3100	+1.762%	6,312	+116.450%
2023-07-06	2.2585	2.2882	2.2000	2.2700	0.000%	7,599	+120.264%
2023-07-05	2.3100	2.3100	2.2650	2.2700	-0.439%	4,691	+120.264%
2023-07-03	2.0400	2.3100	2.0400	2.2800	+10.680%	23,368	+119.298%
2023-06-30	2.1900	2.2698	2.0600	2.0600	-4.630%	54,172	+142.718%
2023-06-29	2.3100	2.3400	2.1400	2.1600	-4.000%	27,194	+131.481%
2023-06-28	2.3300	2.3550	2.2500	2.2500	-0.881%	26,592	+122.222%
2023-06-27	2.2900	2.3600	2.2700	2.2700	0.000%	8,757	+120.264%
2023-06-26	2.4400	2.4400	2.2700	2.2700	-0.439%	21,422	+120.264%
2023-06-23	2.4700	2.4700	2.2600	2.2800	-0.437%	21,188	+119.298%
2023-06-22	2.4300	2.4542	2.2800	2.2900	+0.439%	25,241	+118.341%
2023-06-21	2.3500	2.3800	2.2500	2.2800	+0.885%	26,337	+119.298%
2023-06-20	2.3200	2.3400	2.2200	2.2600	-1.739%	29,793	+121.239%
2023-06-16	2.4900	2.4999	2.3000	2.3000	-7.631%	26,902	+117.391%
2023-06-15	2.3500	2.4951	2.3500	2.4900	+5.063%	9,509	+100.803%
2023-06-14	2.4900	2.4938	2.3700	2.3700	-3.265%	16,250	+110.970%
2023-06-13	2.4600	2.4995	2.4000	2.4500	+1.240%	12,585	+104.082%
2023-06-12	2.5000	2.5000	2.4200	2.4200	+2.542%	6,067	+106.612%
2023-06-09	2.5000	2.5000	2.3600	2.3600	-5.221%	7,939	+111.864%
2023-06-08	2.5000	2.5000	2.4600	2.4900	-0.400%	5,160	+100.803%
2023-06-07	2.5200	2.5200	2.4600	2.5000	+1.626%	9,355	+100.000%
2023-06-06	2.4484	2.4925	2.4484	2.4600	+2.929%	17,361	+103.252%
2023-06-05	2.4500	2.4999	2.3828	2.3900	-0.830%	23,419	+109.205%
2023-06-02	2.4300	2.4700	2.3100	2.4100	-0.815%	27,395	+107.469%
2023-06-01	2.4800	2.4800	2.3500	2.4298	-1.026%	8,561	+105.778%
2023-05-31	2.3700	2.5400	2.3700	2.4550	+1.867%	11,571	+103.666%
2023-05-30	2.5800	2.6800	2.3310	2.4100	-1.027%	59,758	+107.469%
2023-05-26	2.5200	2.5400	2.4345	2.4350	-2.596%	6,393	+105.339%
2023-05-25	2.5800	2.7100	2.4900	2.4999	+0.697%	41,609	+100.008%
2023-05-24	2.5148	2.5559	2.4800	2.4826	-0.696%	227,476	+101.402%
2023-05-23	2.5286	2.5888	2.4850	2.5000	-0.398%	36,104	+100.000%
2023-05-22	2.5000	2.5300	2.4500	2.5100	+2.240%	6,424	+99.203%
2023-05-19	2.4500	2.4999	2.3953	2.4550	0.000%	17,315	+103.666%
2023-05-18	2.4200	2.4800	2.3700	2.4550	+3.151%	6,845	+103.666%
2023-05-17	2.4087	2.4100	2.3077	2.3800	+0.422%	16,244	+110.084%
2023-05-16	2.3600	2.4000	2.2400	2.3700	+1.717%	16,478	+110.970%
2023-05-15	2.2000	2.3600	2.2000	2.3300	+6.393%	16,629	+114.592%
2023-05-12	2.3200	2.3300	2.1800	2.1900	-3.524%	19,758	+128.311%
2023-05-11	2.3300	2.3899	2.2700	2.2700	-1.732%	8,728	+120.264%
2023-05-10	2.3600	2.3600	2.3000	2.3100	-1.702%	21,868	+116.450%
2023-05-09	2.3500	2.4000	2.3000	2.3500	+0.427%	7,735	+112.766%
2023-05-08	2.3200	2.3590	2.3000	2.3400	+1.739%	11,626	+113.675%
2023-05-05	2.3600	2.4000	2.3000	2.3000	-2.542%	26,019	+117.391%
2023-05-04	2.3501	2.4000	2.3500	2.3600	-0.840%	5,584	+111.864%
2023-05-03	2.3400	2.3950	2.3100	2.3800	+3.030%	10,301	+110.084%
2023-05-02	2.4000	2.4000	2.3100	2.3100	-0.641%	12,325	+116.450%
2023-05-01	2.4300	2.4300	2.3249	2.3249	+0.645%	11,228	+115.063%
2023-04-28	2.2900	2.4400	2.2900	2.3100	-1.092%	7,994	+116.450%
2023-04-27	2.3500	2.3500	2.3001	2.3355	-0.617%	2,539	+114.087%
2023-04-26	2.4000	2.4200	2.3100	2.3500	+0.858%	11,039	+112.766%
2023-04-25	2.4199	2.4250	2.3208	2.3300	-4.898%	13,756	+114.592%
2023-04-24	2.5200	2.5250	2.4301	2.4500	-2.000%	12,880	+104.082%
2023-04-21	2.4984	2.5300	2.4800	2.5000	+0.806%	9,694	+100.000%
2023-04-20	2.5000	2.5899	2.4800	2.4800	-0.800%	9,410	+101.613%
2023-04-19	2.4900	2.5200	2.4700	2.5000	+0.681%	5,662	+100.000%
2023-04-18	2.5500	2.5500	2.4407	2.4831	-0.874%	19,377	+101.361%
2023-04-17	2.4650	2.5697	2.3974	2.5050	+3.086%	9,067	+99.601%
2023-04-14	2.4500	2.4900	2.4000	2.4300	-3.187%	15,785	+105.761%
2023-04-13	2.4000	2.5133	2.3700	2.5100	+8.190%	20,549	+99.203%
2023-04-12	2.3800	2.3800	2.3100	2.3200	-2.110%	10,505	+115.517%
2023-04-11	2.2600	2.3900	2.2493	2.3700	+5.333%	32,833	+110.970%
2023-04-10	2.3400	2.3400	2.1999	2.2500	-2.597%	36,606	+122.222%
2023-04-06	2.2800	2.3499	2.2000	2.3100	+1.762%	29,315	+116.450%
2023-04-05	2.2800	2.2900	2.2100	2.2700	+1.339%	14,031	+120.264%
2023-04-04	2.2500	2.2600	2.1800	2.2400	-0.223%	55,232	+123.214%
2023-04-03	2.2500	2.3300	2.2400	2.2450	+0.223%	73,196	+122.717%
2023-03-31	2.3400	2.4000	2.2300	2.2400	-2.609%	131,319	+123.214%
2023-03-30	2.4600	2.5900	2.3000	2.3000	-8.000%	91,938	+117.391%
2023-03-29	2.3000	2.5199	2.3000	2.5000	+12.108%	136,984	+100.000%
2023-03-28	2.2200	2.3100	2.1600	2.2300	-9.717%	204,675	+124.215%
2023-03-27	2.4500	2.5223	2.3500	2.4700	+1.646%	63,296	+102.429%
2023-03-24	2.2500	3.0000	2.2500	2.4300	+12.495%	878,749	+105.761%
2023-03-23	2.8900	2.8900	2.1601	2.1601	-21.736%	415,001	+131.471%
2023-03-22	2.9899	2.9899	2.6800	2.7600	-1.779%	21,175	+81.159%
2023-03-21	2.8800	3.0300	2.8000	2.8100	-2.431%	22,426	+77.936%
2023-03-20	3.0600	3.0600	2.8001	2.8800	-3.679%	9,156	+73.611%
2023-03-17	2.9775	3.1036	2.9700	2.9900	+1.352%	24,508	+67.224%
2023-03-16	2.8200	2.9650	2.6701	2.9501	-1.334%	9,996	+69.486%
2023-03-15	2.7900	3.0499	2.7900	2.9900	+2.749%	65,305	+67.224%
2023-03-14	2.6900	3.0800	2.5001	2.9100	+19.753%	130,439	+71.821%
2023-03-13	2.7600	2.9885	2.4100	2.4300	-6.897%	65,868	+105.761%
2023-03-10	3.0400	3.0400	2.6000	2.6100	-11.525%	83,218	+91.571%
2023-03-09	3.0100	3.0100	2.9000	2.9500	-4.221%	32,059	+69.492%
2023-03-08	3.1400	3.2900	3.0049	3.0800	-0.324%	18,754	+62.338%
2023-03-07	3.0300	3.2300	2.8600	3.0900	+1.645%	26,467	+61.812%
2023-03-06	3.1000	3.2300	2.9830	3.0400	+1.333%	37,046	+64.474%
2023-03-03	3.2400	3.3000	2.9900	3.0000	-4.459%	22,432	+66.667%
2023-03-02	3.0800	3.2750	3.0542	3.1400	-0.317%	19,509	+59.236%
2023-03-01	2.8000	3.3300	2.7100	3.1500	+12.903%	96,803	+58.730%
2023-02-28	2.7200	2.9590	2.7200	2.7900	+6.489%	16,656	+79.211%
2023-02-27	2.9000	2.9400	2.5701	2.6200	+2.745%	35,612	+90.840%
2023-02-24	2.9100	3.0100	2.5500	2.5500	-15.563%	33,921	+96.078%
2023-02-23	3.0450	3.0800	2.9581	3.0200	+0.667%	63,787	+65.563%
2023-02-22	3.0000	3.0488	2.9000	3.0000	0.000%	12,555	+66.667%
2023-02-21	3.1000	3.1000	3.0000	3.0000	-2.913%	21,495	+66.667%
2023-02-17	3.1300	3.1300	3.0000	3.0900	+1.311%	51,377	+61.812%
2023-02-16	3.0300	3.1300	2.9756	3.0500	+1.667%	12,453	+63.934%
2023-02-15	2.9700	3.0150	2.8950	3.0000	+2.389%	144,191	+66.667%
2023-02-14	2.9300	3.1232	2.9100	2.9300	-2.333%	28,929	+70.648%
2023-02-13	2.8500	3.0517	2.8001	3.0000	+7.914%	179,034	+66.667%
2023-02-10	2.8700	2.9550	2.7300	2.7800	-1.767%	30,727	+79.856%
2023-02-09	3.1150	3.1150	2.6802	2.8300	-6.601%	52,240	+76.678%
2023-02-08	3.2300	3.2300	3.0201	3.0300	+1.508%	19,152	+65.017%
2023-02-07	2.9827	3.0373	2.9101	2.9850	+0.505%	20,356	+67.504%
2023-02-06	2.9800	3.0300	2.8600	2.9700	-0.669%	26,578	+68.350%
2023-02-03	3.1900	3.1900	2.9604	2.9900	+1.356%	36,706	+67.224%
2023-02-02	2.9900	3.0197	2.8400	2.9500	+1.724%	38,530	+69.492%
2023-02-01	2.9600	2.9600	2.8300	2.9000	+2.473%	26,995	+72.414%
2023-01-31	2.8800	2.9587	2.7150	2.8300	-0.702%	39,258	+76.678%
2023-01-30	3.0100	3.3399	2.7500	2.8500	-3.390%	22,467	+75.439%
2023-01-27	3.1000	3.2800	2.8900	2.9500	-3.120%	39,115	+69.492%
2023-01-26	2.9900	3.0888	2.9900	3.0450	+3.571%	14,708	+64.204%
2023-01-25	2.8300	3.0450	2.8300	2.9400	+3.887%	44,813	+70.068%
2023-01-24	2.8549	2.8738	2.7700	2.8300	0.000%	24,448	+76.678%
2023-01-23	2.8200	2.8900	2.7000	2.8300	+4.428%	45,590	+76.678%
2023-01-20	2.8400	2.8400	2.6600	2.7100	0.000%	36,639	+84.502%
2023-01-19	2.7200	2.7500	2.6630	2.7100	-0.368%	46,438	+84.502%
2023-01-18	2.7700	2.8000	2.6100	2.7200	-0.730%	94,500	+83.824%
2023-01-17	2.7600	2.7612	2.6700	2.7400	+0.366%	49,486	+82.482%
2023-01-13	2.8100	2.8100	2.6200	2.7300	0.000%	28,926	+83.150%
2023-01-12	2.7100	2.7300	2.6200	2.7300	+2.632%	99,726	+83.150%
2023-01-11	2.5100	2.6750	2.5100	2.6600	+5.556%	30,440	+87.970%
2023-01-10	2.5200	2.6000	2.5100	2.5200	0.000%	37,633	+98.413%
2023-01-09	2.4900	2.5200	2.4300	2.5200	+2.439%	36,784	+98.413%
2023-01-06	2.4500	2.4900	2.4200	2.4600	+0.408%	35,895	+103.252%
2023-01-05	2.4100	2.4800	2.3600	2.4500	+1.660%	35,913	+104.082%
2023-01-04	2.3700	2.4900	2.3300	2.4100	+0.417%	43,194	+107.469%
2023-01-03	2.4200	2.4200	2.3400	2.4000	+2.128%	16,620	+108.333%
2022-12-30	2.3500	2.4354	2.3500	2.3500	-1.674%	80,084	+112.766%
2022-12-29	2.2000	2.3900	2.1800	2.3900	+13.265%	345,140	+109.205%
2022-12-28	2.3500	2.3700	2.1100	2.1101	-11.711%	121,796	+136.956%
2022-12-27	2.4600	2.4600	2.3100	2.3900	-0.417%	58,946	+109.205%
2022-12-23	2.4700	2.4700	2.3300	2.4000	-2.834%	42,045	+108.333%
2022-12-22	2.1700	2.4700	2.1200	2.4700	+17.619%	67,120	+102.429%
2022-12-21	2.1700	2.2100	2.0200	2.1000	-2.326%	33,288	+138.095%
2022-12-20	2.1500	2.1900	2.1200	2.1500	-0.463%	33,124	+132.558%
2022-12-19	2.3500	2.3600	2.1000	2.1600	-5.677%	61,675	+131.481%
2022-12-16	2.3300	2.4473	2.2900	2.2900	-3.376%	13,801	+118.341%
2022-12-15	2.2900	2.3800	2.2600	2.3700	+0.851%	11,874	+110.970%
2022-12-14	2.3300	2.4000	2.3100	2.3500	-0.844%	53,998	+112.766%
2022-12-13	2.4400	2.4808	2.3000	2.3700	+0.851%	29,870	+110.970%
2022-12-12	2.3500	2.4200	2.2300	2.3500	-0.844%	15,244	+112.766%
2022-12-09	2.3400	2.4150	2.3300	2.3700	-0.420%	11,791	+110.970%
2022-12-08	2.2300	2.3800	2.1800	2.3800	+5.778%	9,008	+110.084%
2022-12-07	2.2000	2.5000	2.1800	2.2500	-2.174%	30,744	+122.222%
2022-12-06	2.5800	2.5800	2.2700	2.3000	-0.862%	22,695	+117.391%
2022-12-05	2.4400	2.4400	2.3000	2.3200	-1.066%	34,526	+115.517%
2022-12-02	2.2500	2.3800	2.1917	2.3450	+3.304%	27,420	+113.220%
2022-12-01	2.3200	2.3200	2.1500	2.2700	+1.339%	91,726	+120.264%
2022-11-30	2.3600	2.4500	2.2100	2.2400	-4.681%	27,102	+123.214%
2022-11-29	2.3800	2.5000	2.3101	2.3500	-0.844%	12,670	+112.766%
2022-11-28	2.3400	2.4771	2.3100	2.3700	-1.250%	9,330	+110.970%
2022-11-25	2.3800	2.6000	2.3300	2.4000	+0.840%	10,739	+108.333%
2022-11-23	2.3100	2.4000	2.3000	2.3800	+3.030%	7,501	+110.084%
2022-11-22	2.3600	2.3800	2.2400	2.3100	0.000%	95,450	+116.450%
2022-11-21	2.2400	2.3200	2.1800	2.3100	+1.762%	21,020	+116.450%
2022-11-18	2.2600	2.3100	2.2200	2.2700	+0.442%	17,893	+120.264%
2022-11-17	2.2800	2.3000	2.0800	2.2600	-6.224%	95,869	+121.239%
2022-11-16	2.5500	2.5500	2.2001	2.4100	-6.950%	65,948	+107.469%
2022-11-15	2.5000	2.5900	2.3700	2.5900	+5.285%	50,851	+93.050%
2022-11-14	2.3100	2.5800	2.3000	2.4600	+6.494%	68,011	+103.252%
2022-11-11	2.2800	2.4000	2.2500	2.3100	-1.702%	76,455	+116.450%
2022-11-10	2.3700	2.4800	2.1200	2.3500	+5.381%	117,974	+112.766%
2022-11-09	2.2500	2.3917	2.2200	2.2300	-3.463%	21,242	+124.215%
2022-11-08	2.6000	2.6036	2.1650	2.3100	-11.154%	54,152	+116.450%
2022-11-07	2.6000	2.7000	2.5500	2.6000	-1.887%	29,520	+92.308%
2022-11-04	2.7400	2.8299	2.6500	2.6500	-1.852%	10,417	+88.679%
2022-11-03	2.7000	2.7600	2.6700	2.7000	-1.460%	11,354	+85.185%
2022-11-02	2.7500	2.9200	2.7000	2.7400	-0.725%	31,469	+82.482%
2022-11-01	2.8200	2.8200	2.7100	2.7600	-0.361%	23,920	+81.159%
2022-10-31	2.7800	2.8300	2.7100	2.7700	+0.727%	31,769	+80.505%
2022-10-28	2.8300	2.8300	2.6500	2.7500	-2.135%	37,637	+81.818%
2022-10-27	2.8100	2.9462	2.7119	2.8100	-1.056%	119,723	+77.936%
2022-10-26	2.7100	2.9100	2.7100	2.8400	+2.899%	33,374	+76.056%
2022-10-25	2.7100	2.7733	2.5900	2.7600	+2.222%	23,403	+81.159%
2022-10-24	2.8200	2.8200	2.6200	2.7000	-3.226%	33,395	+85.185%
2022-10-21	2.6800	2.7900	2.6511	2.7900	+2.574%	19,709	+79.211%
2022-10-20	2.8900	2.8999	2.6100	2.7200	-6.529%	95,771	+83.824%
2022-10-19	2.9400	2.9700	2.7000	2.9100	+1.748%	28,910	+71.821%
2022-10-18	2.8900	3.0500	2.8000	2.8600	+0.704%	28,672	+74.825%
2022-10-17	2.7900	2.8999	2.6725	2.8400	+3.650%	15,505	+76.056%
2022-10-14	2.7600	2.8300	2.6900	2.7400	-0.364%	5,996	+82.482%
2022-10-13	2.7500	2.8300	2.6200	2.7500	+1.476%	16,656	+81.818%
2022-10-12	2.8200	2.9300	2.5500	2.7100	-6.552%	28,106	+84.502%
2022-10-11	2.9700	3.2600	2.6800	2.9000	-2.027%	13,248	+72.414%
2022-10-10	3.0900	3.1300	2.9500	2.9600	-4.516%	5,060	+68.919%
2022-10-07	3.2700	3.3000	3.0600	3.1000	-6.344%	4,714	+61.290%
2022-10-06	3.2700	3.3599	3.2200	3.3100	+0.915%	7,208	+51.057%
2022-10-05	3.2100	3.3100	3.2100	3.2800	+2.181%	5,299	+52.439%
2022-10-04	3.2000	3.2999	3.1164	3.2100	+1.262%	15,248	+55.763%
2022-10-03	3.1000	3.1700	3.0201	3.1700	-0.938%	4,032	+57.729%
2022-09-30	3.0800	3.2300	2.9400	3.2000	+2.894%	17,173	+56.250%
2022-09-29	3.0000	3.1300	2.9200	3.1100	+1.967%	5,937	+60.772%
2022-09-28	3.0700	3.1300	2.9821	3.0500	+0.329%	14,553	+63.934%
2022-09-27	3.1000	3.2000	3.0400	3.0400	-0.977%	15,563	+64.474%
2022-09-26	2.9700	3.2200	2.8678	3.0700	0.000%	31,895	+62.866%
2022-09-23	3.2500	3.2500	2.8500	3.0700	-8.358%	177,790	+62.866%
2022-09-22	3.2600	3.3500	3.1100	3.3500	-0.298%	44,081	+49.254%
2022-09-21	3.0500	3.3600	2.8900	3.3600	+3.067%	122,536	+48.810%
2022-09-20	3.1800	3.3100	3.0100	3.2600	-0.610%	44,640	+53.374%
2022-09-19	3.0000	3.3000	2.9300	3.2800	+7.190%	62,803	+52.439%
2022-09-16	3.4600	3.5700	2.7600	3.0600	-12.321%	92,934	+63.399%
2022-09-15	3.4200	3.6300	3.4200	3.4900	0.000%	19,348	+43.266%
2022-09-14	3.7200	3.8381	3.3800	3.4900	-7.672%	28,974	+43.266%
2022-09-13	3.7700	3.9000	3.6800	3.7800	-1.047%	22,832	+32.275%
2022-09-12	3.7000	3.8886	3.7000	3.8200	+4.372%	20,958	+30.890%
2022-09-09	3.9100	4.1793	3.4600	3.6600	-5.181%	62,075	+36.612%
2022-09-08	3.9800	4.0000	3.8100	3.8600	+0.260%	20,426	+29.534%
2022-09-07	3.8800	4.1800	3.7300	3.8500	-2.036%	31,024	+29.870%
2022-09-06	3.9000	4.0600	3.8001	3.9300	-1.750%	27,018	+27.226%
2022-09-02	4.1000	4.2300	4.0000	4.0000	0.000%	32,932	+25.000%
2022-09-01	4.3000	4.3000	3.8000	4.0000	-8.046%	60,305	+25.000%
2022-08-31	4.3900	4.4400	4.3000	4.3500	-3.333%	73,687	+14.943%
2022-08-30	4.6700	4.6700	4.3200	4.5000	-8.722%	171,771	+11.111%
2022-08-29	4.8900	4.9300	4.2800	4.9300	-4.826%	251,714	+1.420%
2022-08-26	6.0000	6.0000	4.7300	5.1800	-16.317%	811,110	-3.475%
2022-08-25	5.5000	7.4500	5.2000	6.1900	+34.841%	28,775,443	-19.225%
2022-08-24	4.7000	4.9600	4.4000	4.5906	+0.231%	9,921	+8.918%
2022-08-22	4.3200	4.5800	4.3200	4.5800	+0.659%	816	+9.170%
2022-08-19	4.7200	4.7500	4.3000	4.5500	-3.397%	10,904	+9.890%
2022-08-18	4.7000	5.3900	4.7000	4.7100	-3.878%	6,241	+6.157%
2022-08-17	4.7500	4.9999	4.7500	4.9000	+1.871%	2,185	+2.041%
2022-08-16	4.6800	4.9800	4.6400	4.8100	+6.652%	9,715	+3.950%
2022-08-15	4.6600	4.9457	4.5100	4.5100	-3.632%	16,250	+10.865%
2022-08-12	4.6400	4.8300	4.3108	4.6800	+8.837%	13,437	+6.838%
2022-08-11	4.9000	5.5000	4.0000	4.3000	-7.127%	57,187	+16.279%
2022-08-10	5.3400	5.4900	4.6300	4.6300	-7.214%	5,189	+7.991%
2022-08-09	4.9100	4.9962	4.7500	4.9900	+5.053%	1,632	+0.200%
2022-08-08	4.9784	4.9800	4.5800	4.7500	0.000%	2,239	+5.263%
2022-08-05	5.0000	5.0000	4.7400	4.7500	+0.211%	4,670	+5.263%
2022-08-04	4.7200	4.7400	4.5177	4.7400	-1.863%	4,908	+5.485%
2022-08-03	4.4000	4.8300	4.3606	4.8300	+12.326%	2,761	+3.520%
2022-08-01	4.3000	4.3000	4.3000	4.3000	-11.340%	244	+16.279%
2022-07-29	4.6900	4.8500	4.5000	4.8500	+3.412%	6,170	+3.093%
2022-07-27	4.5400	4.6900	4.5400	4.6900	+4.222%	1,751	+6.610%
2022-07-26	4.3600	4.5000	4.3600	4.5000	+3.211%	660	+11.111%
2022-07-25	4.3600	4.3600	4.3600	4.3600	+0.693%	155	+14.679%
2022-07-22	4.4800	4.7300	4.3300	4.3300	-3.348%	1,721	+15.473%
2022-07-21	4.4800	4.4800	4.4800	4.4800	+0.674%	186	+11.607%
2022-07-20	4.3900	4.4800	4.3900	4.4500	-3.680%	524	+12.360%
2022-07-19	4.4600	4.8481	4.3600	4.6200	+4.762%	11,617	+8.225%
2022-07-18	4.8000	5.1000	4.4000	4.4100	-2.000%	4,811	+13.379%
2022-07-15	4.4609	4.5500	4.4609	4.5000	+0.671%	6,152	+11.111%
2022-07-14	4.3100	4.4700	4.3100	4.4700	+0.562%	1,113	+11.857%
2022-07-13	4.3000	4.5800	4.3000	4.4450	-2.093%	3,473	+12.486%
2022-07-12	4.5200	4.5400	4.4850	4.5400	-3.198%	2,844	+10.132%
2022-07-11	4.4600	4.8200	4.4600	4.6900	-2.088%	5,837	+6.610%
2022-07-08	4.8300	4.8300	4.4800	4.7900	+1.055%	1,166	+4.384%
2022-07-07	4.4138	4.7400	4.4138	4.7400	+2.820%	3,172	+5.485%
2022-07-06	5.4000	5.4900	4.3000	4.6100	+4.063%	42,227	+8.460%
2022-07-05	4.8400	5.2000	4.3400	4.4300	-3.905%	3,465	+12.867%
2022-07-01	4.3452	4.7200	4.3200	4.6100	+3.596%	3,524	+8.460%
2022-06-30	4.7400	5.1400	4.3500	4.4500	-12.916%	9,773	+12.360%
2022-06-29	5.2600	5.3000	5.1000	5.1100	-2.667%	2,369	-2.153%
2022-06-28	5.7400	5.9500	5.2500	5.2500	-9.794%	9,004	-4.762%
2022-06-27	5.8000	5.9999	5.3900	5.8200	-1.272%	5,234	-14.089%
2022-06-24	5.7000	5.9000	5.4000	5.8950	+9.167%	2,873	-15.182%
2022-06-23	6.0000	6.3500	5.1600	5.4000	-13.043%	37,190	-7.407%
2022-06-22	4.9358	6.6000	4.5513	6.2100	+36.184%	33,968	-19.485%
2022-06-21	4.8000	4.9000	4.4700	4.5600	-3.185%	4,655	+9.649%
2022-06-17	4.1600	4.8000	4.1600	4.7100	+14.599%	24,928	+6.157%
2022-06-16	4.1100	4.1100	4.1100	4.1100	-3.747%	238	+21.655%
2022-06-15	3.9100	4.7899	3.9100	4.2700	+1.667%	7,661	+17.096%
2022-06-14	4.0101	4.6001	4.0100	4.2000	+1.449%	2,237	+19.048%
2022-06-13	4.2500	4.4000	4.1200	4.1400	-5.263%	3,882	+20.773%
2022-06-10	4.2300	4.3700	4.2300	4.3700	+3.307%	271	+14.416%
2022-06-09	4.3900	4.3900	4.2301	4.2301	-2.081%	494	+18.201%
2022-06-08	4.3200	4.3200	4.3200	4.3200	-5.677%	623	+15.741%
2022-06-07	4.6000	4.6114	4.1900	4.5800	-2.760%	11,754	+9.170%
2022-06-06	4.5200	4.7100	4.2032	4.7100	+12.411%	5,143	+6.157%
2022-06-03	4.5200	4.5500	4.1800	4.1900	-6.889%	7,689	+19.332%
2022-06-02	4.4000	4.8000	4.2400	4.5000	+6.383%	4,737	+11.111%
2022-06-01	4.3700	4.7800	3.9300	4.2300	-1.628%	20,366	+18.203%
2022-05-31	4.1100	4.6900	3.8700	4.3000	0.000%	4,271	+16.279%
2022-05-27	4.5000	4.6400	4.2000	4.3000	-1.826%	6,330	+16.279%
2022-05-26	4.5000	4.6000	4.3800	4.3800	+4.038%	8,002	+14.155%
2022-05-25	4.2000	4.5400	4.2000	4.2100	+5.250%	6,952	+18.765%
2022-05-24	4.0000	4.0000	4.0000	4.0000	0.000%	417	+25.000%
2022-05-23	4.6000	4.6100	4.0000	4.0000	-12.231%	4,897	+25.000%
2022-05-20	4.3100	4.5600	4.2900	4.5574	+7.233%	1,835	+9.712%
2022-05-19	4.4000	4.4000	4.2500	4.2500	-7.609%	627	+17.647%
2022-05-18	4.5900	4.8000	4.5100	4.6000	+1.322%	15,487	+8.696%
2022-05-17	4.4700	4.8000	4.3200	4.5400	+1.794%	13,366	+10.132%
2022-05-16	3.9081	4.5000	3.9081	4.4600	+10.945%	9,262	+12.108%
2022-05-13	3.4900	4.1700	3.3600	4.0200	+30.097%	28,261	+24.378%

.dark-mode .TFdhmN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFdhmN{ color: #333333; background-color: white; border: 2px solid #333333; }VACCVaccitech plcstock NASDAQ

VACC
Vaccitech plc
stock NASDAQ