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 28, 2023 5.145 5.700 5.145 5.400 2,303 +0.26(+4.96%)
Apr 27, 2023 5.250 5.271 5.100 5.145 6,761 -0.13(-2.42%)
Apr 26, 2023 5.850 5.850 5.259 5.272 9,968 -0.50(-8.61%)
Apr 25, 2023 5.898 6.060 5.769 5.769 2,046 -0.13(-2.29%)
Apr 24, 2023 6.000 6.072 5.787 5.904 2,676 -0.10(-1.65%)
Apr 21, 2023 6.075 6.300 6.000 6.003 4,887 -0.07(-1.19%)
Apr 20, 2023 6.510 6.654 6.000 6.075 8,839 -0.83(-11.96%)
Apr 19, 2023 6.457 6.938 6.150 6.900 8,202 +0.33(+5.07%)
Apr 18, 2023 6.452 6.870 6.301 6.567 5,509 +0.27(+4.21%)
Apr 17, 2023 6.913 6.913 6.300 6.301 5,514 -0.18(-2.80%)
Apr 14, 2023 7.200 7.200 6.300 6.483 7,367 +0.11(+1.67%)
Apr 13, 2023 6.450 6.600 6.150 6.377 10,482 +0.37(+6.12%)
Apr 12, 2023 6.150 6.300 6.000 6.009 4,595 -0.14(-2.27%)
Apr 11, 2023 5.768 6.274 5.702 6.149 4,876 +0.06(+1.01%)
Apr 10, 2023 5.985 6.087 5.808 6.087 2,839 +0.09(+1.42%)
Apr 06, 2023 5.774 6.002 5.702 6.002 4,063 +0.22(+3.81%)
Apr 05, 2023 5.550 5.841 5.550 5.781 4,588 +0.12(+2.04%)
Apr 04, 2023 6.183 6.333 5.568 5.665 9,761 -0.66(-10.50%)
Apr 03, 2023 6.000 6.600 6.000 6.330 11,723 +0.34(+5.63%)
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%)
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.