Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Curevac N.V.
(NQ:
CVAC
)
3.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024
3.470
4.310
3.461
3.910
9,769,250
+0.62(+18.84%)
May 21, 2024
3.400
3.530
3.250
3.290
504,024
-0.11(-3.24%)
May 20, 2024
3.550
3.640
3.330
3.400
746,730
-0.09(-2.58%)
May 17, 2024
3.620
3.980
3.410
3.490
2,390,096
+0.01(+0.29%)
May 16, 2024
3.210
3.560
3.190
3.480
1,350,160
+0.29(+9.09%)
May 15, 2024
3.130
3.289
3.100
3.190
514,525
+0.09(+2.90%)
May 14, 2024
3.020
3.150
3.020
3.100
342,719
+0.13(+4.38%)
May 13, 2024
2.920
3.050
2.901
2.970
228,232
+0.06(+2.06%)
May 10, 2024
2.990
3.050
2.910
2.910
349,054
-0.07(-2.35%)
May 09, 2024
2.890
3.010
2.855
2.980
260,224
+0.10(+3.47%)
May 08, 2024
3.000
3.000
2.850
2.880
238,058
-0.11(-3.68%)
May 07, 2024
3.000
3.090
2.900
2.990
417,207
+0.05(+1.53%)
May 06, 2024
3.130
3.155
2.800
2.945
771,018
-0.19(-5.91%)
May 03, 2024
2.880
3.150
2.839
3.130
1,784,304
+0.36(+13.00%)
May 02, 2024
2.690
2.775
2.610
2.770
407,015
+0.12(+4.53%)
May 01, 2024
2.520
2.720
2.520
2.650
576,472
+0.13(+5.16%)
Apr 30, 2024
2.490
2.620
2.450
2.520
538,987
+0.00(+0.00%)
Apr 29, 2024
2.330
2.540
2.330
2.520
594,430
+0.19(+8.15%)
Apr 26, 2024
2.320
2.420
2.280
2.330
837,605
+0.02(+0.87%)
Apr 25, 2024
2.480
2.480
2.215
2.310
1,242,503
-0.20(-7.97%)
Apr 24, 2024
2.480
2.590
2.340
2.510
1,084,849
-0.09(-3.46%)
Apr 23, 2024
2.600
2.625
2.510
2.600
609,965
+0.07(+2.77%)
Apr 22, 2024
2.510
2.580
2.440
2.530
598,792
+0.09(+3.69%)
Apr 19, 2024
2.470
2.490
2.360
2.440
793,106
+0.00(+0.00%)
Apr 18, 2024
2.550
2.560
2.440
2.440
712,915
-0.13(-5.06%)
Apr 17, 2024
2.700
2.729
2.540
2.570
921,432
-0.10(-3.56%)
Apr 16, 2024
2.640
2.730
2.540
2.665
474,514
+0.02(+0.57%)
Apr 15, 2024
2.920
2.920
2.610
2.650
944,198
-0.26(-8.93%)
Apr 12, 2024
2.970
2.970
2.810
2.910
894,825
-0.05(-1.69%)
Apr 11, 2024
2.970
3.030
2.930
2.960
431,710
+0.01(+0.34%)
Apr 10, 2024
2.950
2.990
2.875
2.950
539,115
-0.02(-0.67%)
Apr 09, 2024
3.080
3.140
2.950
2.970
293,802
-0.10(-3.26%)
Apr 08, 2024
3.110
3.110
2.950
3.070
479,285
+0.01(+0.33%)
Apr 05, 2024
2.970
3.155
2.930
3.060
778,651
+0.10(+3.38%)
Apr 04, 2024
2.950
3.010
2.830
2.960
4,166,800
+0.05(+1.72%)
Apr 03, 2024
2.890
2.960
2.860
2.910
350,729
+0.03(+1.04%)
Apr 02, 2024
2.950
2.960
2.815
2.880
637,499
-0.10(-3.36%)
Apr 01, 2024
3.050
3.050
2.970
2.980
233,319
-0.05(-1.65%)
Mar 28, 2024
3.080
3.190
3.010
3.030
413,357
-0.02(-0.66%)
Mar 27, 2024
3.050
3.080
2.910
3.050
538,818
+0.11(+3.74%)
Mar 26, 2024
3.200
3.260
2.905
2.940
1,282,627
-0.21(-6.67%)
Mar 25, 2024
3.060
3.200
3.040
3.150
399,182
+0.10(+3.28%)
Mar 22, 2024
3.050
3.135
3.010
3.050
277,014
+0.01(+0.33%)
Mar 21, 2024
2.950
3.080
2.940
3.040
474,587
-0.01(-0.33%)
Mar 20, 2024
2.810
3.060
2.760
3.050
1,002,809
+0.11(+3.74%)
Mar 19, 2024
3.210
3.210
2.930
2.940
1,027,117
-0.27(-8.41%)
Mar 18, 2024
3.300
3.300
3.190
3.210
669,998
-0.09(-2.73%)
Mar 15, 2024
3.290
3.350
3.260
3.300
464,356
-0.03(-0.90%)
Mar 14, 2024
3.340
3.450
3.255
3.330
1,372,014
-0.04(-1.19%)
Mar 13, 2024
3.410
3.505
3.345
3.370
944,744
-0.04(-1.17%)
Mar 12, 2024
3.440
3.485
3.270
3.410
1,122,879
+0.05(+1.49%)
Mar 11, 2024
3.460
3.589
3.320
3.360
953,312
-0.07(-2.04%)
Mar 08, 2024
3.340
3.520
3.340
3.430
1,226,402
+0.10(+3.00%)
Mar 07, 2024
3.330
3.349
3.270
3.330
499,570
+0.05(+1.52%)
Mar 06, 2024
3.330
3.360
3.270
3.280
451,780
-0.05(-1.50%)
Mar 05, 2024
3.310
3.370
3.300
3.330
366,400
-0.04(-1.19%)
Mar 04, 2024
3.450
3.480
3.270
3.370
782,151
-0.05(-1.46%)
Mar 01, 2024
3.440
3.521
3.390
3.420
753,801
+0.00(+0.00%)
Feb 29, 2024
3.480
3.535
3.380
3.420
644,059
-0.09(-2.56%)
Feb 28, 2024
3.570
3.610
3.450
3.510
556,531
-0.07(-1.96%)
Feb 27, 2024
3.500
3.655
3.410
3.580
1,372,670
+0.16(+4.68%)
Feb 26, 2024
3.320
3.460
3.310
3.420
625,644
+0.12(+3.64%)
Feb 23, 2024
3.370
3.390
3.270
3.300
785,296
-0.08(-2.37%)
Feb 22, 2024
3.400
3.450
3.350
3.380
1,095,137
-0.04(-1.17%)
Feb 21, 2024
3.460
3.510
3.400
3.420
711,463
-0.05(-1.44%)
Feb 20, 2024
3.400
3.510
3.390
3.470
393,373
+0.04(+1.17%)
Feb 16, 2024
3.500
3.500
3.390
3.430
677,500
-0.03(-0.87%)
Feb 15, 2024
3.430
3.560
3.400
3.460
652,211
+0.03(+0.87%)
Feb 14, 2024
3.410
3.495
3.385
3.430
337,016
+0.04(+1.18%)
Feb 13, 2024
3.470
3.520
3.360
3.390
728,546
-0.10(-2.87%)
Feb 12, 2024
3.450
3.535
3.412
3.490
802,913
+0.06(+1.75%)
Feb 09, 2024
3.500
3.535
3.380
3.430
792,501
-0.05(-1.44%)
Feb 08, 2024
3.480
3.540
3.420
3.480
540,569
-0.01(-0.29%)
Feb 07, 2024
3.630
3.640
3.350
3.490
2,151,745
-0.06(-1.69%)
Feb 06, 2024
3.530
3.650
3.500
3.550
1,808,372
+0.09(+2.60%)
Feb 05, 2024
3.450
3.510
3.380
3.460
381,959
-0.05(-1.42%)
Feb 02, 2024
3.560
3.560
3.420
3.510
396,274
-0.07(-1.96%)
Feb 01, 2024
3.610
3.630
3.490
3.580
610,342
-0.01(-0.28%)
Jan 31, 2024
3.640
3.760
3.540
3.590
669,726
-0.06(-1.64%)
Jan 30, 2024
3.700
3.740
3.585
3.650
582,712
-0.05(-1.35%)
Jan 29, 2024
3.590
3.740
3.450
3.700
696,722
+0.13(+3.64%)
Jan 26, 2024
3.670
3.705
3.520
3.570
950,550
-0.10(-2.72%)
Jan 25, 2024
3.610
3.760
3.540
3.670
783,338
+0.07(+1.94%)
Jan 24, 2024
3.720
3.780
3.570
3.600
479,330
-0.09(-2.44%)
Jan 23, 2024
3.820
3.860
3.600
3.690
742,256
-0.11(-2.89%)
Jan 22, 2024
3.660
3.860
3.610
3.800
731,573
+0.16(+4.40%)
Jan 19, 2024
3.600
3.670
3.520
3.640
397,420
+0.00(+0.00%)
Jan 18, 2024
3.810
3.810
3.575
3.640
597,016
-0.15(-3.96%)
Jan 17, 2024
3.690
3.825
3.580
3.790
541,822
+0.10(+2.71%)
Jan 16, 2024
3.830
3.860
3.620
3.690
603,761
-0.19(-4.90%)
Jan 12, 2024
3.740
4.000
3.710
3.880
982,006
+0.26(+7.18%)
Jan 11, 2024
3.860
3.860
3.610
3.620
995,654
-0.24(-6.22%)
Jan 10, 2024
4.000
4.025
3.800
3.860
1,038,044
-0.13(-3.26%)
Jan 09, 2024
4.200
4.200
3.950
3.990
1,614,116
-0.25(-5.90%)
Jan 08, 2024
4.260
4.319
4.170
4.240
1,160,603
-0.10(-2.30%)
Jan 05, 2024
4.250
4.430
4.050
4.340
2,032,096
+0.12(+2.84%)
Jan 04, 2024
4.200
4.300
4.160
4.220
629,314
+0.05(+1.20%)
Jan 03, 2024
4.170
4.255
4.125
4.170
519,983
-0.02(-0.48%)
Jan 02, 2024
4.250
4.460
4.170
4.190
1,264,203
-0.02(-0.48%)
Dec 29, 2023
4.290
4.331
4.150
4.210
652,505
-0.07(-1.64%)
Dec 28, 2023
4.240
4.359
4.200
4.280
797,419
+0.04(+0.94%)
Dec 27, 2023
4.140
4.280
4.100
4.240
1,429,908
+0.16(+3.92%)
Dec 26, 2023
4.110
4.190
4.020
4.080
963,633
+0.02(+0.49%)
Dec 22, 2023
4.090
4.230
4.030
4.060
2,032,629
-0.03(-0.73%)
Dec 21, 2023
4.190
4.190
3.990
4.090
2,896,292
+0.13(+3.28%)
Dec 20, 2023
4.260
4.300
3.940
3.960
5,484,671
-0.14(-3.41%)
Dec 19, 2023
3.610
4.680
3.410
4.100
16,550,952
-1.72(-29.55%)
Dec 18, 2023
6.130
6.240
5.685
5.820
765,052
-0.30(-4.90%)
Dec 15, 2023
5.810
6.300
5.810
6.120
2,172,695
+0.34(+5.88%)
Dec 14, 2023
5.410
5.930
5.410
5.780
2,183,167
+0.49(+9.26%)
Dec 13, 2023
5.310
5.410
5.040
5.290
1,021,004
-0.02(-0.38%)
Dec 12, 2023
5.230
5.410
5.190
5.310
1,576,645
+0.08(+1.53%)
Dec 11, 2023
5.440
5.460
5.220
5.230
659,058
-0.25(-4.56%)
Dec 08, 2023
5.520
5.620
5.450
5.480
887,800
-0.06(-1.08%)
Dec 07, 2023
5.490
5.570
5.485
5.540
595,546
+0.07(+1.28%)
Dec 06, 2023
5.480
5.600
5.410
5.470
499,941
+0.05(+0.92%)
Dec 05, 2023
5.600
5.730
5.410
5.420
691,403
-0.14(-2.52%)
Dec 04, 2023
5.480
5.569
5.390
5.560
434,844
+0.06(+1.09%)
Dec 01, 2023
5.370
5.550
5.350
5.500
375,462
+0.10(+1.85%)
Nov 30, 2023
5.400
5.520
5.360
5.400
347,250
+0.02(+0.37%)
Nov 29, 2023
5.530
5.580
5.330
5.380
555,798
-0.12(-2.18%)
Nov 28, 2023
5.500
5.556
5.370
5.500
309,028
+0.01(+0.18%)
Nov 27, 2023
5.530
5.530
5.370
5.490
212,102
-0.02(-0.36%)
Nov 24, 2023
5.470
5.580
5.460
5.510
152,881
+0.06(+1.10%)
Nov 22, 2023
5.520
5.520
5.411
5.450
113,288
-0.04(-0.73%)
Nov 21, 2023
5.570
5.570
5.410
5.490
117,322
-0.08(-1.44%)
Nov 20, 2023
5.660
5.710
5.462
5.570
205,042
-0.02(-0.36%)
Nov 17, 2023
5.500
5.610
5.460
5.590
411,639
+0.11(+2.01%)
Nov 16, 2023
5.470
5.660
5.390
5.480
232,716
-0.05(-0.90%)
Nov 15, 2023
5.670
5.800
5.470
5.530
404,149
-0.13(-2.30%)
Nov 14, 2023
5.700
5.960
5.390
5.660
922,980
+0.15(+2.72%)
Nov 13, 2023
5.410
5.520
5.200
5.510
255,227
+0.10(+1.85%)
Nov 10, 2023
5.440
5.440
5.200
5.410
279,078
-0.04(-0.73%)
Nov 09, 2023
5.590
5.600
5.365
5.450
269,669
-0.03(-0.55%)
Nov 08, 2023
5.560
5.620
5.370
5.480
261,940
-0.03(-0.54%)
Nov 07, 2023
5.460
5.610
5.380
5.510
523,591
+0.03(+0.55%)
Nov 06, 2023
5.800
5.872
5.390
5.480
526,656
-0.07(-1.26%)
Nov 03, 2023
5.490
5.750
5.470
5.550
976,342
+0.23(+4.32%)
Nov 02, 2023
5.300
5.434
5.280
5.320
339,661
+0.08(+1.53%)
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
.