Vaccinex Inc (NQ: VCNX )

7.200 +0.290 (+4.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 6.800 7.200 6.800 7.200 5,661 +0.29(+4.20%)
Jun 12, 2024 7.250 7.250 6.820 6.910 4,766 -0.31(-4.29%)
Jun 11, 2024 6.971 7.470 6.900 7.220 5,046 +0.22(+3.14%)
Jun 10, 2024 7.110 7.450 6.750 7.000 11,840 -0.43(-5.79%)
Jun 07, 2024 7.010 7.800 7.000 7.430 35,261 +0.53(+7.68%)
Jun 06, 2024 6.980 7.250 6.620 6.900 29,076 +0.49(+7.64%)
Jun 05, 2024 7.170 7.714 6.410 6.410 23,207 -0.76(-10.63%)
Jun 04, 2024 7.110 7.450 6.845 7.172 7,832 +0.06(+0.88%)
Jun 03, 2024 6.770 8.000 6.770 7.110 101,058 +0.33(+4.87%)
May 31, 2024 7.180 8.220 5.600 6.780 454,991 +1.58(+30.38%)
May 30, 2024 5.120 5.220 5.120 5.200 2,171 +0.20(+4.00%)
May 29, 2024 4.840 5.347 4.835 5.000 5,283 -0.01(-0.20%)
May 28, 2024 5.300 5.300 4.800 5.010 9,494 -0.39(-7.22%)
May 24, 2024 5.240 5.400 5.240 5.400 1,052 +0.25(+4.85%)
May 23, 2024 5.000 5.499 5.000 5.150 8,349 -0.44(-7.86%)
May 22, 2024 5.495 5.589 5.410 5.589 1,413 +0.19(+3.51%)
May 21, 2024 5.540 5.850 5.400 5.400 3,200 -0.10(-1.82%)
May 20, 2024 5.530 5.750 5.450 5.500 4,322 -0.04(-0.72%)
May 17, 2024 5.260 5.700 5.256 5.540 3,418 +0.00(+0.06%)
May 16, 2024 5.500 5.537 5.300 5.537 5,653 -0.09(-1.57%)
May 15, 2024 5.500 5.808 5.500 5.625 4,524 +0.12(+2.09%)
May 14, 2024 5.830 5.830 5.250 5.510 6,836 -0.05(-0.92%)
May 13, 2024 5.900 5.900 5.000 5.561 12,357 -0.19(-3.28%)
May 10, 2024 6.160 6.160 5.140 5.750 10,365 +0.34(+6.28%)
May 09, 2024 5.578 6.100 5.410 5.410 3,209 -0.29(-5.09%)
May 08, 2024 5.700 5.700 5.700 5.700 1,321 -0.46(-7.44%)
May 07, 2024 6.140 6.158 6.140 6.158 727 +0.31(+5.27%)
May 06, 2024 6.010 6.190 5.750 5.850 5,780 -0.20(-3.31%)
May 03, 2024 6.430 6.590 6.010 6.050 2,740 -0.13(-2.10%)
May 02, 2024 6.240 6.440 6.180 6.180 4,155 +0.18(+3.00%)
May 01, 2024 6.450 6.499 6.000 6.000 10,120 +0.06(+1.01%)
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%)
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.