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

Vaccinex Inc (NQ: VCNX )

5.700 -0.460 (-7.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 8, 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 (%)
Apr 30, 2024 6.720 6.870 5.940 5.940 11,472 +0.09(+1.54%)
Apr 29, 2024 5.760 6.067 5.762 5.850 2,930 +0.02(+0.34%)
Apr 26, 2024 6.290 6.740 5.620 5.830 12,352 -0.10(-1.70%)
Apr 25, 2024 5.750 5.950 5.400 5.931 8,617 +0.93(+18.50%)
Apr 24, 2024 4.800 5.100 4.740 5.005 3,520 +0.04(+0.84%)
Apr 23, 2024 4.920 5.100 4.811 4.963 7,420 +0.02(+0.47%)
Apr 22, 2024 4.810 4.940 4.500 4.940 5,880 +0.08(+1.65%)
Apr 19, 2024 4.630 5.010 4.630 4.860 7,907 +0.06(+1.25%)
Apr 18, 2024 4.990 5.180 4.432 4.800 11,193 -0.04(-0.83%)
Apr 17, 2024 5.020 5.020 4.840 4.840 5,907 +0.08(+1.68%)
Apr 16, 2024 5.030 5.100 4.760 4.760 11,217 -0.27(-5.37%)
Apr 15, 2024 5.650 5.910 4.837 5.030 35,799 -1.07(-17.54%)
Apr 12, 2024 6.900 6.900 5.870 6.100 11,507 -0.70(-10.29%)
Apr 11, 2024 7.140 7.140 6.520 6.800 8,347 -0.01(-0.12%)
Apr 10, 2024 6.860 7.040 6.650 6.808 4,177 -0.37(-5.18%)
Apr 09, 2024 7.240 7.590 6.800 7.180 8,494 +0.15(+2.13%)
Apr 08, 2024 7.100 7.500 6.885 7.030 13,786 +0.22(+3.23%)
Apr 05, 2024 6.920 7.570 6.810 6.810 11,322 +0.00(+0.00%)
Apr 04, 2024 6.870 7.085 6.800 6.810 10,311 +0.06(+0.89%)
Apr 03, 2024 7.000 7.010 6.750 6.750 4,230 +0.06(+0.86%)
Apr 02, 2024 7.160 7.520 6.676 6.692 16,536 -0.24(-3.50%)
Apr 01, 2024 7.390 7.520 6.790 6.935 10,971 -0.48(-6.41%)
Mar 28, 2024 8.110 8.110 7.290 7.410 18,505 -0.04(-0.54%)
Mar 27, 2024 7.600 7.600 7.450 7.450 24,601 -0.10(-1.32%)
Mar 26, 2024 7.830 7.910 7.550 7.550 2,671 -0.21(-2.64%)
Mar 25, 2024 7.800 7.795 7.750 7.755 2,262 -0.12(-1.46%)
Mar 22, 2024 8.230 8.230 7.460 7.870 5,933 -0.34(-4.14%)
Mar 21, 2024 8.120 8.400 8.120 8.210 4,323 -0.09(-1.07%)
Mar 20, 2024 8.060 8.350 8.020 8.299 8,157 +0.02(+0.23%)
Mar 19, 2024 8.270 8.630 8.040 8.280 7,649 +0.08(+0.98%)
Mar 18, 2024 8.060 8.730 8.060 8.200 2,961 +0.15(+1.86%)
Mar 15, 2024 8.400 8.515 8.050 8.050 13,568 -0.34(-4.05%)
Mar 14, 2024 8.300 8.530 8.110 8.390 5,610 -0.17(-1.99%)
Mar 13, 2024 8.260 8.630 8.260 8.560 2,483 +0.42(+5.16%)
Mar 12, 2024 8.550 9.340 8.120 8.140 25,061 -0.41(-4.78%)
Mar 11, 2024 8.620 8.620 8.340 8.549 4,333 -0.10(-1.17%)
Mar 08, 2024 8.500 8.900 8.110 8.650 18,688 +0.36(+4.34%)
Mar 07, 2024 7.940 8.500 7.901 8.290 24,429 +0.33(+4.15%)
Mar 06, 2024 7.920 7.990 7.670 7.960 9,922 -0.24(-2.93%)
Mar 05, 2024 7.660 8.300 7.660 8.200 11,974 +0.60(+7.89%)
Mar 04, 2024 8.260 8.600 7.600 7.600 27,731 -1.15(-13.14%)
Mar 01, 2024 9.050 9.230 8.700 8.750 6,588 -0.05(-0.58%)
Feb 29, 2024 9.120 9.200 8.801 8.801 6,700 +0.04(+0.47%)
Feb 28, 2024 8.950 8.950 8.250 8.760 12,976 +0.25(+2.94%)
Feb 27, 2024 8.250 8.920 8.250 8.510 11,115 +0.11(+1.31%)
Feb 26, 2024 8.150 8.896 7.510 8.400 20,794 +0.83(+10.91%)
Feb 23, 2024 7.950 7.950 7.511 7.574 25,287 -0.37(-4.67%)
Feb 22, 2024 8.610 8.830 7.780 7.945 24,059 -0.90(-10.23%)
Feb 21, 2024 9.220 10.10 8.500 8.850 39,173 +0.46(+5.48%)
Feb 20, 2024 8.560 9.435 8.390 8.390 51,109 +7.65(+1032.10%)
Feb 16, 2024 0.8699 0.8900 0.7100 0.7411 406,973 -0.13(-15.30%)
Feb 15, 2024 0.7601 0.9300 0.7010 0.8750 709,417 +0.03(+2.94%)
Feb 14, 2024 0.8410 0.8500 0.6700 0.8500 283,944 +0.05(+5.95%)
Feb 13, 2024 0.7650 0.8700 0.7601 0.8023 387,422 +0.05(+6.83%)
Feb 12, 2024 0.7280 0.7890 0.6808 0.7510 232,632 +0.06(+9.00%)
Feb 09, 2024 0.6700 0.7000 0.6150 0.6890 260,225 +0.05(+7.66%)
Feb 08, 2024 0.6600 0.6600 0.6010 0.6400 132,105 +0.03(+4.97%)
Feb 07, 2024 0.6900 0.7000 0.5620 0.6097 726,379 +0.02(+3.99%)
Feb 06, 2024 0.6195 0.6256 0.5710 0.5863 11,049 -0.00(-0.63%)
Feb 05, 2024 0.6600 0.6600 0.5700 0.5900 20,091 -0.01(-1.50%)
Feb 02, 2024 0.6000 0.6000 0.5600 0.5990 36,055 -0.00(-0.17%)
Feb 01, 2024 0.6250 0.6250 0.6000 0.6000 35,887 -0.03(-4.08%)
Jan 31, 2024 0.6301 0.6595 0.6255 0.6255 15,697 -0.00(-0.71%)
Jan 30, 2024 0.6700 0.6900 0.6274 0.6300 11,229 -0.02(-3.45%)
Jan 29, 2024 0.6300 0.6855 0.6200 0.6525 40,769 +0.00(+0.54%)
Jan 26, 2024 0.6000 0.6490 0.6000 0.6490 64,684 +0.06(+9.96%)
Jan 25, 2024 0.5678 0.6099 0.5678 0.5902 43,644 +0.02(+3.53%)
Jan 24, 2024 0.5700 0.5799 0.5601 0.5701 8,853 +0.02(+3.65%)
Jan 23, 2024 0.5900 0.5900 0.5430 0.5500 15,648 -0.01(-1.61%)
Jan 22, 2024 0.5338 0.5950 0.5338 0.5590 16,398 +0.01(+1.64%)
Jan 19, 2024 0.5250 0.5500 0.5203 0.5500 14,531 +0.00(+0.00%)
Jan 18, 2024 0.5324 0.5699 0.5210 0.5500 18,318 +0.00(+0.00%)
Jan 17, 2024 0.5800 0.5800 0.5223 0.5500 68,828 -0.03(-4.83%)
Jan 16, 2024 0.6079 0.5890 0.5588 0.5779 61,882 -0.00(-0.19%)
Jan 12, 2024 0.5537 0.5899 0.5520 0.5790 47,376 +0.01(+1.54%)
Jan 11, 2024 0.6499 0.6499 0.5552 0.5702 116,620 -0.07(-11.39%)
Jan 10, 2024 0.6600 0.6638 0.6111 0.6435 54,313 -0.02(-3.06%)
Jan 09, 2024 0.6501 0.6785 0.6355 0.6638 41,930 -0.02(-3.09%)
Jan 08, 2024 0.7223 0.7300 0.6410 0.6850 53,487 -0.03(-4.73%)
Jan 05, 2024 0.7389 0.7500 0.6860 0.7190 29,813 +0.00(+0.00%)
Jan 04, 2024 0.6800 0.7300 0.6600 0.7190 43,733 +0.03(+5.12%)
Jan 03, 2024 0.7300 0.7300 0.6603 0.6840 96,115 -0.07(-9.26%)
Jan 02, 2024 0.7033 0.7578 0.6700 0.7538 193,515 +0.09(+13.39%)
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%)
Oct 02, 2023 1.100 1.140 1.000 1.020 204,014 -0.11(-9.73%)
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%)
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 +1.29(+24.40%)
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.