Skip to main content
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 (%)
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%)
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 387,402 +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%)
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.