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

Vaccinex Inc (NQ: VCNX )

5.540 +0.003 (+0.06%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 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 (%)
Dec 30, 2022 9.871 9.888 8.851 9.668 3,377 -0.06(-0.66%)
Dec 29, 2022 8.850 9.930 8.402 9.732 7,299 +0.98(+11.21%)
Dec 28, 2022 9.750 10.06 8.679 8.751 2,921 -0.25(-2.77%)
Dec 27, 2022 9.300 10.05 8.252 9.000 4,014 -1.20(-11.76%)
Dec 23, 2022 9.825 10.50 9.225 10.20 2,559 +0.04(+0.38%)
Dec 22, 2022 10.05 10.50 10.01 10.16 2,915 +0.11(+1.10%)
Dec 21, 2022 9.806 10.50 9.806 10.05 3,104 +0.04(+0.45%)
Dec 20, 2022 9.992 10.50 9.990 10.01 1,146 -0.29(-2.84%)
Dec 19, 2022 10.05 11.10 9.903 10.30 4,876 -0.20(-1.93%)
Dec 16, 2022 10.20 10.88 10.20 10.50 2,856 -0.02(-0.16%)
Dec 15, 2022 9.900 11.10 9.900 10.52 1,870 +0.01(+0.06%)
Dec 14, 2022 10.65 11.18 10.20 10.51 2,098 -0.59(-5.31%)
Dec 13, 2022 10.70 11.10 10.06 11.10 2,792 +0.24(+2.18%)
Dec 12, 2022 9.750 11.10 9.750 10.86 2,629 +1.18(+12.19%)
Dec 09, 2022 9.723 9.773 9.002 9.682 2,409 -0.34(-3.40%)
Dec 08, 2022 11.25 11.25 9.578 10.02 5,103 -1.01(-9.11%)
Dec 07, 2022 11.25 11.70 10.50 11.03 7,241 +0.38(+3.53%)
Dec 06, 2022 10.80 11.32 10.50 10.65 4,322 -0.44(-3.98%)
Dec 05, 2022 10.20 11.40 9.900 11.09 15,744 +1.33(+13.65%)
Dec 02, 2022 9.412 10.47 8.565 9.761 10,267 +0.76(+8.47%)
Dec 01, 2022 7.950 9.165 7.470 8.998 5,689 +1.50(+19.93%)
Nov 30, 2022 7.050 7.881 7.050 7.503 3,443 +0.68(+9.93%)
Nov 29, 2022 7.500 7.500 6.750 6.825 5,440 -0.49(-6.74%)
Nov 28, 2022 7.500 8.005 6.705 7.319 12,899 +0.65(+9.79%)
Nov 25, 2022 7.413 7.500 6.150 6.666 5,785 -0.39(-5.57%)
Nov 23, 2022 7.050 7.498 7.050 7.059 1,075 +0.16(+2.30%)
Nov 22, 2022 7.095 7.365 6.900 6.900 1,988 -0.19(-2.65%)
Nov 21, 2022 8.379 8.379 7.050 7.088 2,420 -0.72(-9.27%)
Nov 18, 2022 7.840 8.313 7.500 7.812 2,600 -0.13(-1.61%)
Nov 17, 2022 7.650 8.100 7.649 7.939 1,351 +0.36(+4.77%)
Nov 16, 2022 8.100 8.181 7.575 7.578 7,449 -0.97(-11.37%)
Nov 15, 2022 9.150 9.150 8.402 8.550 2,903 -0.33(-3.70%)
Nov 14, 2022 8.850 9.225 8.550 8.879 1,757 -0.12(-1.37%)
Nov 11, 2022 9.150 9.730 8.876 9.002 1,688 +0.00(+0.02%)
Nov 10, 2022 8.850 9.450 8.700 9.000 4,459 +0.41(+4.75%)
Nov 09, 2022 8.400 9.225 8.400 8.592 2,303 -0.28(-3.11%)
Nov 08, 2022 8.550 9.225 8.550 8.868 627 -0.36(-3.87%)
Nov 07, 2022 8.250 9.225 8.250 9.225 1,292 +0.64(+7.42%)
Nov 04, 2022 9.209 9.209 8.550 8.588 506 -0.04(-0.43%)
Nov 03, 2022 8.700 9.300 8.475 8.625 498 -0.15(-1.71%)
Nov 02, 2022 9.150 9.300 8.754 8.775 1,121 -0.41(-4.46%)
Nov 01, 2022 9.000 9.375 8.718 9.184 2,765 +0.27(+3.08%)
Oct 31, 2022 9.000 9.075 8.370 8.910 2,183 +0.20(+2.33%)
Oct 28, 2022 9.300 9.450 8.703 8.707 1,596 -0.27(-3.06%)
Oct 27, 2022 9.150 9.450 8.716 8.982 1,325 +0.26(+2.98%)
Oct 26, 2022 8.850 9.598 8.360 8.723 5,950 -0.16(-1.81%)
Oct 25, 2022 7.050 9.300 7.050 8.883 23,955 +1.68(+23.35%)
Oct 24, 2022 7.718 7.804 7.051 7.202 2,885 -0.17(-2.32%)
Oct 21, 2022 7.684 7.684 7.351 7.372 3,068 +0.02(+0.31%)
Oct 20, 2022 7.800 8.100 7.350 7.350 3,040 -0.50(-6.42%)
Oct 19, 2022 7.725 7.950 7.505 7.854 4,316 +0.20(+2.65%)
Oct 18, 2022 8.100 8.100 7.502 7.652 3,001 -0.30(-3.75%)
Oct 17, 2022 8.250 8.307 7.950 7.950 709 -0.08(-0.93%)
Oct 14, 2022 7.650 8.370 7.650 8.025 939 +0.10(+1.31%)
Oct 13, 2022 8.175 8.341 7.553 7.921 5,241 -0.63(-7.35%)
Oct 12, 2022 8.190 8.848 8.190 8.550 575 -0.18(-2.10%)
Oct 11, 2022 8.701 8.768 7.686 8.733 2,302 +0.32(+3.78%)
Oct 10, 2022 8.580 9.448 8.250 8.415 5,370 -0.45(-5.03%)
Oct 07, 2022 8.850 8.983 8.403 8.861 3,241 -0.51(-5.43%)
Oct 06, 2022 9.750 9.750 8.882 9.369 869 +0.19(+2.06%)
Oct 05, 2022 8.752 9.300 8.416 9.180 5,121 +0.31(+3.50%)
Oct 04, 2022 8.312 9.300 8.312 8.870 3,738 +0.95(+12.03%)
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.