Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaccinex Inc (NQ: VCNX )

5.589 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.170 4.440 4.089 4.351 3,499 +0.15(+3.64%)
Jul 28, 2023 4.140 4.199 4.080 4.199 3,652 -0.04(-1.06%)
Jul 27, 2023 4.275 4.275 4.051 4.244 2,357 -0.03(-0.74%)
Jul 26, 2023 4.200 4.275 4.019 4.275 10,302 +0.14(+3.49%)
Jul 25, 2023 4.350 4.413 4.127 4.131 10,965 -0.21(-4.87%)
Jul 24, 2023 4.449 4.500 4.275 4.343 8,614 -0.25(-5.42%)
Jul 21, 2023 4.500 4.713 4.275 4.591 19,152 +0.24(+5.55%)
Jul 20, 2023 4.650 4.753 4.350 4.350 5,075 -0.27(-5.75%)
Jul 19, 2023 4.500 4.722 4.428 4.615 13,297 -0.03(-0.71%)
Jul 18, 2023 4.650 4.800 4.515 4.649 7,824 -0.19(-3.88%)
Jul 17, 2023 4.694 4.890 4.365 4.836 17,655 +0.18(+3.90%)
Jul 14, 2023 4.753 4.854 4.530 4.654 8,207 -0.08(-1.59%)
Jul 13, 2023 4.875 4.899 4.500 4.729 35,924 -0.30(-5.96%)
Jul 12, 2023 5.265 5.388 4.989 5.029 163,884 -0.45(-8.14%)
Jul 11, 2023 5.490 5.513 5.207 5.475 6,780 +0.06(+1.11%)
Jul 10, 2023 5.850 5.968 5.400 5.415 2,897 +0.03(+0.56%)
Jul 07, 2023 5.400 5.400 5.310 5.385 2,146 -0.07(-1.29%)
Jul 06, 2023 5.487 5.487 5.311 5.455 6,723 -0.05(-0.87%)
Jul 05, 2023 5.250 5.595 5.213 5.503 8,630 +0.20(+3.76%)
Jul 03, 2023 5.385 5.385 5.252 5.304 2,129 -0.04(-0.67%)
Jun 30, 2023 5.700 5.700 5.250 5.340 5,152 -0.16(-2.86%)
Jun 29, 2023 5.250 5.550 5.208 5.497 3,336 +0.29(+5.62%)
Jun 28, 2023 5.184 5.250 5.100 5.205 7,298 +0.09(+1.73%)
Jun 27, 2023 5.100 5.247 5.100 5.117 5,695 -0.13(-2.46%)
Jun 26, 2023 5.364 5.413 5.175 5.245 2,921 -0.02(-0.37%)
Jun 23, 2023 5.550 5.665 5.265 5.265 7,874 -0.30(-5.39%)
Jun 22, 2023 5.745 5.745 5.550 5.565 6,018 -0.19(-3.31%)
Jun 21, 2023 5.707 5.793 5.551 5.755 1,708 -0.00(-0.05%)
Jun 20, 2023 5.700 5.984 5.551 5.758 9,138 +0.06(+1.03%)
Jun 16, 2023 6.549 6.750 5.585 5.700 26,752 -0.90(-13.64%)
Jun 15, 2023 6.855 6.931 6.000 6.600 8,881 -0.18(-2.70%)
Jun 14, 2023 6.657 6.984 6.555 6.783 6,104 +0.02(+0.22%)
Jun 13, 2023 6.750 6.923 6.700 6.768 6,107 -0.13(-1.91%)
Jun 12, 2023 6.750 7.125 6.675 6.900 8,520 -0.03(-0.39%)
Jun 09, 2023 7.144 7.200 6.785 6.927 17,149 -0.27(-3.73%)
Jun 08, 2023 7.050 7.200 6.900 7.196 16,085 +0.33(+4.83%)
Jun 07, 2023 6.450 7.200 6.450 6.864 18,835 +0.32(+4.95%)
Jun 06, 2023 6.309 6.675 6.225 6.540 9,029 +0.20(+3.20%)
Jun 05, 2023 6.450 6.450 6.150 6.338 16,603 +0.05(+0.74%)
Jun 02, 2023 6.150 6.356 6.000 6.291 8,865 +0.22(+3.56%)
Jun 01, 2023 6.450 6.375 5.963 6.075 16,439 -0.00(-0.02%)
May 31, 2023 6.075 6.297 6.015 6.077 18,900 -0.29(-4.57%)
May 30, 2023 6.450 6.600 5.700 6.367 129,071 +0.21(+3.46%)
May 26, 2023 5.850 6.342 5.700 6.154 13,341 +0.41(+7.21%)
May 25, 2023 6.324 6.598 5.700 5.740 7,015 -0.28(-4.68%)
May 24, 2023 5.700 6.095 5.700 6.022 7,603 -0.02(-0.37%)
May 23, 2023 6.150 6.216 5.961 6.045 4,678 +0.08(+1.38%)
May 22, 2023 5.700 6.000 5.613 5.963 4,515 +0.03(+0.51%)
May 19, 2023 5.685 6.000 5.551 5.933 7,992 +0.25(+4.35%)
May 18, 2023 5.865 5.865 5.550 5.685 11,388 -0.16(-2.77%)
May 17, 2023 5.700 6.360 5.545 5.847 9,828 +0.30(+5.35%)
May 16, 2023 6.000 5.926 5.550 5.550 9,841 -0.45(-7.50%)
May 15, 2023 6.000 6.300 5.925 6.000 4,483 -0.01(-0.10%)
May 12, 2023 6.450 6.450 6.002 6.006 6,026 -0.14(-2.34%)
May 11, 2023 6.000 6.432 5.713 6.150 11,366 +0.23(+3.80%)
May 10, 2023 5.250 6.000 5.250 5.925 15,625 +0.47(+8.67%)
May 09, 2023 5.250 5.523 5.115 5.452 12,145 +0.15(+2.77%)
May 08, 2023 5.400 5.400 5.115 5.306 9,131 +0.07(+1.29%)
May 05, 2023 5.100 5.505 5.100 5.238 10,969 +0.00(+0.03%)
May 04, 2023 5.400 5.400 5.122 5.237 2,138 +0.00(+0.06%)
May 03, 2023 5.400 5.551 5.139 5.234 3,289 -0.00(-0.09%)
May 02, 2023 5.250 5.400 5.122 5.238 4,153 -0.16(-2.97%)
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.