Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaccinex Inc (NQ: VCNX )

6.050 -0.130 (-2.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
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.