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 (%)
Mar 31, 2023 6.300 6.329 5.992 5.992 2,288 -0.34(-5.38%)
Mar 30, 2023 6.150 6.524 6.150 6.333 4,138 +0.14(+2.33%)
Mar 29, 2023 5.955 6.383 5.955 6.189 4,907 +0.34(+5.79%)
Mar 28, 2023 5.822 6.036 5.822 5.850 2,627 -0.30(-4.88%)
Mar 27, 2023 5.925 6.449 5.925 6.150 3,166 +0.00(+0.02%)
Mar 24, 2023 5.850 6.150 5.787 6.149 4,690 +0.36(+6.16%)
Mar 23, 2023 5.850 6.000 5.707 5.792 5,469 -0.24(-4.00%)
Mar 22, 2023 6.000 6.074 5.850 6.033 1,960 +0.16(+2.68%)
Mar 21, 2023 6.075 6.085 5.848 5.875 14,738 -0.13(-2.10%)
Mar 20, 2023 6.300 6.345 6.002 6.002 3,350 -0.15(-2.44%)
Mar 17, 2023 6.300 6.360 6.150 6.152 5,313 -0.05(-0.80%)
Mar 16, 2023 6.152 6.450 6.150 6.201 3,354 -0.03(-0.41%)
Mar 15, 2023 6.300 6.598 6.225 6.226 4,470 -0.22(-3.47%)
Mar 14, 2023 6.450 6.750 6.450 6.450 3,011 +0.05(+0.77%)
Mar 13, 2023 6.450 6.704 6.177 6.401 6,866 -0.05(-0.77%)
Mar 10, 2023 6.900 6.900 6.308 6.450 11,917 -0.25(-3.80%)
Mar 09, 2023 7.200 7.200 6.618 6.705 21,289 -0.50(-6.88%)
Mar 08, 2023 7.200 7.200 6.975 7.200 4,891 -0.15(-2.00%)
Mar 07, 2023 7.050 7.392 7.050 7.347 3,022 +0.16(+2.21%)
Mar 06, 2023 7.392 7.554 7.125 7.188 3,801 -0.43(-5.67%)
Mar 03, 2023 7.200 7.620 7.127 7.620 7,688 +0.32(+4.40%)
Mar 02, 2023 7.200 7.299 7.051 7.299 3,469 +0.29(+4.09%)
Mar 01, 2023 7.650 7.650 6.900 7.013 8,704 -0.40(-5.36%)
Feb 28, 2023 7.200 7.650 7.058 7.410 12,986 +0.45(+6.51%)
Feb 27, 2023 7.350 7.350 6.825 6.957 7,022 +0.13(+1.93%)
Feb 24, 2023 7.500 7.500 6.750 6.825 9,982 -0.21(-2.96%)
Feb 23, 2023 7.125 7.258 6.960 7.034 4,415 -0.30(-4.05%)
Feb 22, 2023 7.050 7.723 7.050 7.330 4,717 +0.13(+1.81%)
Feb 21, 2023 7.950 7.887 7.050 7.200 14,254 -0.42(-5.53%)
Feb 17, 2023 7.676 7.890 7.530 7.622 7,708 -0.10(-1.36%)
Feb 16, 2023 7.500 7.800 7.530 7.726 3,945 +0.15(+2.00%)
Feb 15, 2023 7.650 7.800 7.350 7.575 9,467 -0.08(-0.98%)
Feb 14, 2023 7.500 7.950 7.500 7.650 11,573 -0.04(-0.53%)
Feb 13, 2023 7.950 8.250 7.515 7.691 33,963 -0.84(-9.82%)
Feb 10, 2023 9.000 9.228 8.400 8.527 40,982 -0.97(-10.18%)
Feb 09, 2023 9.150 9.812 9.000 9.493 72,022 +0.16(+1.75%)
Feb 08, 2023 8.700 9.450 8.155 9.330 111,331 -0.27(-2.81%)
Feb 07, 2023 12.36 12.36 9.300 9.600 1,534,881 +0.75(+8.47%)
Feb 06, 2023 9.045 9.045 8.552 8.850 1,469 -0.00(-0.05%)
Feb 03, 2023 8.700 9.360 8.409 8.854 4,674 +0.00(+0.05%)
Feb 02, 2023 9.600 9.750 8.549 8.850 6,417 +0.00(+0.00%)
Feb 01, 2023 8.627 9.299 8.625 8.850 3,429 -0.08(-0.84%)
Jan 31, 2023 9.000 9.450 8.566 8.925 5,902 -0.01(-0.08%)
Jan 30, 2023 9.525 9.525 8.925 8.932 3,807 -0.09(-0.98%)
Jan 27, 2023 8.517 9.300 8.517 9.021 4,252 +0.17(+1.93%)
Jan 26, 2023 8.655 8.995 8.400 8.850 4,291 +0.15(+1.71%)
Jan 25, 2023 8.749 9.000 8.700 8.701 5,992 -0.30(-3.30%)
Jan 24, 2023 9.002 9.219 8.915 8.998 2,188 +0.25(+2.81%)
Jan 23, 2023 9.150 9.150 8.550 8.752 4,903 -0.15(-1.67%)
Jan 20, 2023 9.000 9.420 8.550 8.901 2,702 -0.25(-2.72%)
Jan 19, 2023 9.450 9.375 8.355 9.150 4,901 -0.15(-1.64%)
Jan 18, 2023 9.716 9.750 9.217 9.303 3,084 +0.05(+0.53%)
Jan 17, 2023 9.245 9.803 9.245 9.254 4,295 -0.27(-2.85%)
Jan 13, 2023 9.578 9.578 8.907 9.525 2,829 +0.18(+1.88%)
Jan 12, 2023 9.307 9.773 9.307 9.350 1,736 -0.25(-2.61%)
Jan 11, 2023 9.601 10.12 9.437 9.600 2,746 -0.00(-0.02%)
Jan 10, 2023 10.05 10.05 9.345 9.601 2,813 -0.14(-1.46%)
Jan 09, 2023 9.150 10.12 9.150 9.744 2,814 +0.14(+1.50%)
Jan 06, 2023 9.450 9.750 9.166 9.600 1,093 +0.45(+4.92%)
Jan 05, 2023 9.600 9.748 9.059 9.150 1,102 -0.48(-5.00%)
Jan 04, 2023 9.150 9.750 9.150 9.632 1,465 +0.15(+1.58%)
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.