Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Curevac N.V. (NQ: CVAC ) 3.325 +0.095 (+2.94%) Streaming Delayed Price Updated: 3:00 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 3.280 3.310 3.185 3.230 420,572 -0.08(-2.42%) Aug 19, 2024 3.260 3.350 3.190 3.310 784,785 +0.07(+2.16%) Aug 16, 2024 3.250 3.350 3.180 3.240 517,596 -0.01(-0.31%) Aug 15, 2024 3.350 3.480 3.200 3.250 510,673 -0.06(-1.81%) Aug 14, 2024 3.360 3.430 3.180 3.310 672,518 +0.00(+0.00%) Aug 13, 2024 3.220 3.360 3.220 3.310 278,103 +0.06(+1.85%) Aug 12, 2024 3.290 3.360 3.230 3.250 290,175 -0.03(-0.91%) Aug 09, 2024 3.500 3.530 3.250 3.280 461,154 -0.18(-5.20%) Aug 08, 2024 3.340 3.480 3.320 3.460 492,288 +0.14(+4.22%) Aug 07, 2024 3.490 3.600 3.320 3.320 528,536 -0.08(-2.35%) Aug 06, 2024 3.220 3.440 3.190 3.400 615,427 +0.23(+7.26%) Aug 05, 2024 3.040 3.305 3.000 3.170 1,357,751 -0.28(-8.12%) Aug 02, 2024 3.470 3.570 3.310 3.450 1,159,823 -0.13(-3.63%) Aug 01, 2024 3.740 3.740 3.540 3.580 485,860 -0.19(-5.04%) Jul 31, 2024 3.590 3.860 3.490 3.770 1,312,161 +0.16(+4.43%) Jul 30, 2024 3.660 3.690 3.530 3.610 540,451 -0.06(-1.63%) Jul 29, 2024 3.650 3.730 3.575 3.670 557,166 -0.05(-1.34%) Jul 26, 2024 3.690 3.740 3.600 3.720 333,730 +0.08(+2.20%) Jul 25, 2024 3.550 3.820 3.520 3.640 647,217 +0.04(+1.11%) Jul 24, 2024 3.650 3.750 3.540 3.600 466,084 -0.08(-2.17%) Jul 23, 2024 3.800 3.830 3.620 3.680 748,328 -0.11(-2.90%) Jul 22, 2024 3.690 3.810 3.580 3.790 722,793 +0.12(+3.27%) Jul 19, 2024 3.690 3.780 3.600 3.670 671,950 -0.05(-1.34%) Jul 18, 2024 3.630 3.870 3.618 3.720 1,192,019 +0.07(+1.92%) Jul 17, 2024 3.500 3.739 3.375 3.650 1,023,166 +0.09(+2.53%) Jul 16, 2024 3.520 3.585 3.340 3.560 991,277 -0.04(-1.11%) Jul 15, 2024 3.290 3.670 3.215 3.600 1,811,749 +0.34(+10.43%) Jul 12, 2024 3.290 3.390 3.170 3.260 907,766 -0.01(-0.31%) Jul 11, 2024 3.270 3.300 3.110 3.270 1,192,018 +0.16(+5.14%) Jul 10, 2024 3.110 3.225 3.041 3.110 816,314 +0.05(+1.63%) Jul 09, 2024 3.140 3.150 2.950 3.060 1,232,301 -0.07(-2.24%) Jul 08, 2024 3.250 3.320 3.100 3.130 1,181,365 -0.16(-4.86%) Jul 05, 2024 3.330 3.470 3.170 3.290 1,506,916 +0.17(+5.45%) Jul 03, 2024 3.790 3.800 3.080 3.120 7,973,295 -0.22(-6.59%) Jul 02, 2024 3.350 3.460 3.280 3.340 671,120 +0.01(+0.30%) Jul 01, 2024 3.400 3.569 3.330 3.330 708,305 -0.07(-2.06%) Jun 28, 2024 3.360 3.420 3.280 3.400 441,469 +0.04(+1.19%) Jun 27, 2024 3.340 3.400 3.230 3.360 502,024 -0.01(-0.15%) Jun 26, 2024 3.530 3.590 3.160 3.365 1,144,940 -0.17(-4.94%) Jun 25, 2024 3.500 3.688 3.400 3.540 828,565 +0.07(+2.02%) Jun 24, 2024 3.290 3.560 3.260 3.470 903,873 +0.21(+6.44%) Jun 21, 2024 3.280 3.350 3.195 3.260 546,609 +0.00(+0.00%) Jun 20, 2024 3.380 3.388 3.180 3.260 616,163 +0.01(+0.31%) Jun 18, 2024 3.470 3.509 3.130 3.250 1,191,387 -0.23(-6.61%) Jun 17, 2024 3.600 3.630 3.430 3.480 763,103 -0.19(-5.18%) Jun 14, 2024 3.850 3.850 3.580 3.670 1,174,392 -0.33(-8.25%) Jun 13, 2024 4.100 4.150 3.925 4.000 804,033 -0.15(-3.61%) Jun 12, 2024 4.300 4.580 4.120 4.150 730,337 -0.10(-2.35%) Jun 11, 2024 4.500 4.500 4.010 4.250 1,384,709 -0.34(-7.41%) Jun 10, 2024 4.460 4.595 4.270 4.590 992,438 +0.10(+2.23%) Jun 07, 2024 4.840 4.900 4.465 4.490 1,734,608 -0.50(-10.02%) Jun 06, 2024 4.980 5.280 4.630 4.990 3,874,458 +0.46(+10.15%) Jun 05, 2024 4.190 4.570 4.130 4.530 2,018,938 +0.49(+12.13%) Jun 04, 2024 4.430 4.560 4.000 4.040 1,966,952 -0.30(-6.91%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.