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 (%)
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%)
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.