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 29, 2023 0.6990 0.6990 0.6135 0.6648 78,539 +0.00(+0.65%)
Dec 28, 2023 0.6800 0.7200 0.6605 0.6605 84,998 -0.04(-5.51%)
Dec 27, 2023 0.7130 0.7500 0.6601 0.6990 73,068 -0.04(-4.90%)
Dec 26, 2023 0.7619 0.7691 0.6600 0.7350 104,757 +0.03(+4.69%)
Dec 22, 2023 0.6100 0.7043 0.6100 0.7021 112,346 +0.10(+15.95%)
Dec 21, 2023 0.6200 0.6501 0.6000 0.6055 65,735 -0.01(-1.38%)
Dec 20, 2023 0.6650 0.6650 0.5700 0.6140 48,392 +0.04(+7.53%)
Dec 19, 2023 0.5850 0.6237 0.5710 0.5710 101,258 -0.01(-1.06%)
Dec 18, 2023 0.5620 0.6037 0.5500 0.5771 75,866 +0.03(+5.41%)
Dec 15, 2023 0.5600 0.5900 0.5475 0.5475 72,961 +0.01(+1.54%)
Dec 14, 2023 0.5500 0.5697 0.5115 0.5392 79,728 -0.00(-0.17%)
Dec 13, 2023 0.5700 0.5800 0.5400 0.5401 78,073 -0.02(-3.55%)
Dec 12, 2023 0.6200 0.6200 0.5500 0.5600 110,158 -0.04(-6.98%)
Dec 11, 2023 0.6900 0.6900 0.6020 0.6020 86,275 -0.10(-14.00%)
Dec 08, 2023 0.6740 0.7200 0.6644 0.7000 32,137 +0.05(+7.20%)
Dec 07, 2023 0.7000 0.7237 0.6510 0.6530 56,903 -0.05(-6.58%)
Dec 06, 2023 0.6830 0.7165 0.6700 0.6990 43,585 +0.01(+2.12%)
Dec 05, 2023 0.7480 0.7480 0.6500 0.6845 145,333 -0.04(-6.10%)
Dec 04, 2023 0.6500 0.7480 0.6300 0.7290 157,533 +0.11(+17.58%)
Dec 01, 2023 0.7256 0.7256 0.5801 0.6200 532,317 -0.11(-15.63%)
Nov 30, 2023 0.8300 0.8320 0.7211 0.7349 237,708 -0.08(-9.27%)
Nov 29, 2023 0.8500 0.8500 0.7906 0.8100 79,675 -0.04(-4.59%)
Nov 28, 2023 0.8670 0.8670 0.7745 0.8490 113,245 -0.01(-1.66%)
Nov 27, 2023 0.8900 0.9018 0.8612 0.8633 47,945 -0.05(-5.12%)
Nov 24, 2023 0.8800 0.9100 0.8800 0.9099 19,007 +0.01(+0.59%)
Nov 22, 2023 0.9200 0.9233 0.8633 0.9046 40,338 +0.02(+2.80%)
Nov 21, 2023 0.8900 0.9100 0.8620 0.8800 30,445 -0.03(-3.30%)
Nov 20, 2023 0.9299 0.9299 0.8620 0.9100 18,607 +0.02(+2.25%)
Nov 17, 2023 0.9000 0.9169 0.8812 0.8900 55,324 -0.01(-1.37%)
Nov 16, 2023 0.9400 0.9400 0.8963 0.9024 63,612 +0.00(+0.27%)
Nov 15, 2023 0.9000 0.9205 0.8881 0.9000 39,567 -0.01(-1.10%)
Nov 14, 2023 0.9000 0.9200 0.8722 0.9100 59,154 +0.01(+1.11%)
Nov 13, 2023 0.9300 0.9400 0.8800 0.9000 43,421 -0.01(-0.55%)
Nov 10, 2023 0.9233 0.9233 0.8600 0.9050 36,928 +0.04(+4.73%)
Nov 09, 2023 0.9032 0.9300 0.8558 0.8641 69,996 -0.03(-3.03%)
Nov 08, 2023 0.9600 0.9600 0.8900 0.8911 56,792 -0.04(-4.67%)
Nov 07, 2023 0.9200 0.9563 0.9004 0.9348 40,451 +0.00(+0.52%)
Nov 06, 2023 0.9200 0.9330 0.9000 0.9300 29,274 +0.00(+0.01%)
Nov 03, 2023 0.9157 0.9359 0.9000 0.9299 58,361 +0.01(+1.08%)
Nov 02, 2023 0.9112 0.9449 0.9065 0.9200 48,334 +0.01(+0.88%)
Nov 01, 2023 0.9300 0.9465 0.9104 0.9120 17,990 -0.05(-5.10%)
Oct 31, 2023 0.9300 0.9610 0.9001 0.9610 88,140 +0.05(+4.97%)
Oct 30, 2023 0.9302 0.9600 0.9000 0.9155 135,920 -0.04(-4.54%)
Oct 27, 2023 0.9700 0.9765 0.9001 0.9590 127,818 -0.05(-5.05%)
Oct 26, 2023 1.000 1.136 0.9012 1.010 706,038 +0.02(+1.99%)
Oct 25, 2023 0.9619 0.9903 0.9500 0.9903 72,646 +0.00(+0.46%)
Oct 24, 2023 0.9900 0.9948 0.9500 0.9858 62,157 +0.02(+1.63%)
Oct 23, 2023 0.9300 0.9918 0.9008 0.9700 139,991 +0.03(+3.19%)
Oct 20, 2023 1.030 1.050 0.9300 0.9400 176,770 -0.09(-8.74%)
Oct 19, 2023 0.9100 1.070 0.8700 1.030 317,663 +0.12(+13.19%)
Oct 18, 2023 0.9000 0.9448 0.8420 0.9100 185,629 +0.01(+0.71%)
Oct 17, 2023 0.9240 0.9500 0.9000 0.9036 201,842 -0.02(-2.37%)
Oct 16, 2023 1.050 1.040 0.9195 0.9255 511,889 -0.12(-11.86%)
Oct 13, 2023 1.020 1.080 0.9700 1.050 416,113 +0.03(+2.94%)
Oct 12, 2023 1.160 1.230 1.000 1.020 941,601 -0.13(-11.30%)
Oct 11, 2023 1.030 1.290 1.020 1.150 1,828,297 +0.02(+1.77%)
Oct 10, 2023 1.200 1.200 1.060 1.130 1,001,066 -0.04(-3.42%)
Oct 09, 2023 1.100 1.200 0.8300 1.170 2,684,768 +0.07(+6.36%)
Oct 06, 2023 0.9300 1.240 0.8500 1.100 21,693,756 +0.28(+34.11%)
Oct 05, 2023 0.9500 1.010 0.8202 0.8202 825,053 -0.12(-12.60%)
Oct 04, 2023 0.9289 0.9999 0.9289 0.9384 69,568 -0.00(-0.17%)
Oct 03, 2023 1.020 1.080 0.8800 0.9400 263,122 -0.08(-7.84%)
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.