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

Vaccinex Inc (NQ: VCNX )

5.589 +0.189 (+3.51%)
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 (%)
Sep 29, 2023 1.100 1.160 1.030 1.130 1,520,041 -0.38(-25.17%)
Sep 28, 2023 1.090 2.040 1.070 1.510 4,070,136 +0.39(+34.82%)
Sep 27, 2023 1.330 1.330 1.080 1.120 459,155 -0.14(-11.11%)
Sep 26, 2023 1.900 2.000 1.250 1.260 872,952 -0.46(-26.64%)
Sep 25, 2023 2.229 2.099 1.650 1.718 107,994 -0.60(-26.03%)
Sep 22, 2023 2.295 2.398 2.022 2.322 20,797 +0.11(+4.95%)
Sep 21, 2023 2.280 2.518 2.102 2.212 13,795 -0.17(-7.23%)
Sep 20, 2023 2.316 2.547 2.280 2.385 7,965 +0.04(+1.92%)
Sep 19, 2023 2.550 3.712 2.214 2.340 57,883 -0.27(-10.45%)
Sep 18, 2023 2.700 3.000 2.362 2.613 164,523 -0.15(-5.27%)
Sep 15, 2023 2.850 2.850 2.606 2.759 74,415 -0.18(-6.27%)
Sep 14, 2023 2.850 3.435 2.850 2.943 13,214 +0.09(+3.26%)
Sep 13, 2023 3.450 3.450 2.850 2.850 9,194 -0.23(-7.32%)
Sep 12, 2023 3.150 3.195 3.060 3.075 2,293 +0.02(+0.49%)
Sep 11, 2023 3.150 3.222 3.045 3.060 1,346 -0.09(-2.86%)
Sep 08, 2023 3.600 3.600 3.132 3.150 4,335 -0.22(-6.42%)
Sep 07, 2023 3.396 3.396 3.150 3.366 4,710 -0.08(-2.43%)
Sep 06, 2023 3.375 3.450 3.151 3.450 9,659 +0.03(+0.92%)
Sep 05, 2023 3.453 3.453 3.300 3.418 3,128 +0.12(+3.50%)
Sep 01, 2023 3.750 3.750 3.258 3.303 17,557 +0.26(+8.47%)
Aug 31, 2023 3.300 3.360 3.003 3.045 6,939 -0.17(-5.14%)
Aug 30, 2023 3.339 3.339 3.150 3.210 1,869 -0.13(-3.86%)
Aug 29, 2023 3.450 3.494 3.195 3.339 4,188 -0.03(-1.02%)
Aug 28, 2023 3.463 3.495 3.030 3.373 8,360 +0.12(+3.64%)
Aug 25, 2023 3.300 3.300 3.165 3.255 1,139 +0.03(+0.93%)
Aug 24, 2023 3.330 3.330 3.150 3.225 2,351 +0.07(+2.19%)
Aug 23, 2023 3.198 3.357 3.151 3.156 1,338 -0.14(-4.32%)
Aug 22, 2023 3.450 3.516 3.151 3.299 4,291 -0.09(-2.74%)
Aug 21, 2023 3.375 3.568 3.150 3.392 4,454 +0.17(+5.16%)
Aug 18, 2023 3.135 3.299 3.033 3.225 12,733 +0.12(+3.86%)
Aug 17, 2023 3.150 3.150 3.031 3.105 8,641 -0.06(-1.90%)
Aug 16, 2023 3.458 3.597 3.147 3.165 18,605 -0.36(-10.25%)
Aug 15, 2023 3.600 3.719 3.525 3.526 2,792 -0.06(-1.63%)
Aug 14, 2023 3.900 3.900 3.450 3.585 9,885 -0.33(-8.53%)
Aug 11, 2023 4.140 4.140 3.901 3.920 2,393 -0.17(-4.11%)
Aug 10, 2023 4.200 4.155 3.900 4.088 4,421 +0.12(+2.95%)
Aug 09, 2023 3.840 4.155 3.780 3.970 10,873 +0.07(+1.81%)
Aug 08, 2023 4.050 4.050 3.825 3.900 8,372 -0.08(-1.96%)
Aug 07, 2023 4.050 4.110 3.927 3.978 4,874 -0.12(-2.86%)
Aug 04, 2023 4.199 4.348 4.056 4.095 5,631 -0.32(-7.14%)
Aug 03, 2023 4.635 4.635 4.200 4.410 4,468 -0.01(-0.31%)
Aug 02, 2023 4.348 4.425 4.258 4.423 2,809 +0.03(+0.75%)
Aug 01, 2023 4.340 4.468 4.200 4.391 10,391 +0.04(+0.90%)
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%)
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.