Vaccitech plc (VACC) Historical Stock Data
4.54 ↑0.08 (1.79%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, VACC is down -1.17% a day on average. There have been 14 days where Vaccitech plc closed green and 16 days where VACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4.47 | 4.54 | ↑$0.07 (1.57%) | 4.31 | 4.80 | 13.37K |
| 2022-05-16 | 3.91 | 4.46 | ↑$0.55 (14.12%) | 3.78 | 4.50 | 9.26K |
| 2022-05-13 | 3.49 | 4.02 | ↑$0.53 (15.19%) | 3.36 | 4.17 | 28.24K |
| 2022-05-12 | 3.22 | 3.09 | ↓$0.13 (-4.04%) | 2.97 | 3.99 | 405.99K |
| 2022-05-11 | 4.32 | 3.26 | ↓$1.06 (-24.54%) | 3.00 | 4.71 | 19.56K |
| 2022-05-10 | 4.40 | 4.17 | ↓$0.23 (-5.23%) | 4.17 | 4.50 | 2.28K |
| 2022-05-09 | 4.69 | 4.15 | ↓$0.54 (-11.48%) | 3.72 | 5.10 | 13.70K |
| 2022-05-06 | 4.74 | 5.07 | ↑$0.33 (6.86%) | 4.74 | 5.10 | 3.68K |
| 2022-05-05 | 5.16 | 4.66 | ↓$0.50 (-9.69%) | 4.66 | 5.17 | 2.06K |
| 2022-05-04 | 5.13 | 5.12 | ↓$0.01 (-0.19%) | 4.95 | 5.13 | 1.97K |
| 2022-05-03 | 4.55 | 4.64 | ↑$0.09 (1.89%) | 4.55 | 4.91 | 1.27K |
| 2022-05-02 | 5.25 | 4.96 | ↓$0.29 (-5.52%) | 4.95 | 5.38 | 1.98K |
| 2022-04-29 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.05 | 5.41 | 3.60K |
| 2022-04-28 | 4.61 | 4.94 | ↑$0.32 (7.05%) | 4.61 | 5.00 | 1.56K |
| 2022-04-27 | 5.46 | 4.72 | ↓$0.74 (-13.57%) | 4.71 | 5.46 | 3.49K |
| 2022-04-26 | 5.11 | 4.76 | ↓$0.35 (-6.85%) | 4.76 | 5.11 | 14.16K |
| 2022-04-25 | 5.32 | 5.35 | ↑$0.03 (0.56%) | 5.32 | 5.35 | 2.70K |
| 2022-04-22 | 5.63 | 5.32 | ↓$0.31 (-5.58%) | 5.32 | 5.81 | 3.72K |
| 2022-04-21 | 5.90 | 5.88 | ↓$0.02 (-0.27%) | 5.74 | 5.90 | 6.56K |
| 2022-04-20 | 5.88 | 5.90 | ↑$0.02 (0.34%) | 5.86 | 6.03 | 8.93K |
| 2022-04-19 | 5.77 | 6.12 | ↑$0.35 (6.07%) | 5.74 | 6.16 | 8.34K |
| 2022-04-18 | 5.82 | 5.73 | ↓$0.09 (-1.55%) | 5.73 | 6.11 | 633 |
| 2022-04-14 | 5.99 | 6.07 | ↑$0.08 (1.34%) | 5.86 | 6.08 | 4.47K |
| 2022-04-13 | 5.78 | 5.77 | ↓$0.01 (-0.17%) | 5.30 | 6.05 | 19.14K |
| 2022-04-12 | 5.68 | 5.70 | ↑$0.02 (0.35%) | 5.60 | 5.75 | 3.31K |
| 2022-04-11 | 5.54 | 5.36 | ↓$0.18 (-3.25%) | 5.36 | 5.68 | 7.83K |
| 2022-04-08 | 5.65 | 5.28 | ↓$0.37 (-6.55%) | 5.28 | 5.65 | 7.80K |
| 2022-04-07 | 5.26 | 5.60 | ↑$0.34 (6.46%) | 5.26 | 5.60 | 7.33K |
| 2022-04-06 | 5.12 | 5.20 | ↑$0.08 (1.66%) | 5.01 | 5.23 | 10.66K |
| 2022-04-05 | 5.16 | 5.18 | ↑$0.02 (0.39%) | 5.00 | 5.24 | 15.44K |
Create an account or log in to view more rows.
$VACC has just been halted from trading due to volatility.
$VACC has just been halted from trading due to volatility.
$VACC whats the news????
$VACC has just been halted from trading due to volatility.
$VACC LFGGGGGG
$VACC How can this stock move so little? Damn
$VACC money comes and goes but your story stays with you the rest of your life. Apes for life ??
$VACC has just been halted from trading due to volatility.
$VACC let’s ride
$VACC about to pop IMHO