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 (%)
Apr 30, 2019 96.75 97.50 93.15 93.15 383 -3.30(-3.42%)
Apr 29, 2019 105.66 105.66 91.50 96.45 519 -4.80(-4.74%)
Apr 26, 2019 101.10 106.83 100.20 101.25 520 +2.25(+2.27%)
Apr 25, 2019 97.50 105.00 97.50 99.00 1,065 +3.75(+3.94%)
Apr 24, 2019 93.15 98.73 90.90 95.25 1,177 +1.50(+1.60%)
Apr 23, 2019 85.05 100.80 82.80 93.75 2,053 +11.25(+13.64%)
Apr 22, 2019 83.85 83.85 79.29 82.50 1,031 +5.40(+7.00%)
Apr 18, 2019 80.70 83.62 75.00 77.10 833 -5.40(-6.55%)
Apr 17, 2019 79.50 91.50 77.21 82.50 1,275 -0.75(-0.90%)
Apr 16, 2019 83.40 85.35 75.00 83.25 852 +0.75(+0.91%)
Apr 15, 2019 93.75 93.75 75.90 82.50 2,971 -13.54(-14.10%)
Apr 12, 2019 112.21 112.21 90.00 96.04 1,600 -7.61(-7.34%)
Apr 11, 2019 108.75 113.85 102.60 103.65 1,152 -4.50(-4.16%)
Apr 10, 2019 113.57 118.20 107.25 108.15 824 -3.81(-3.41%)
Apr 09, 2019 110.40 118.35 104.10 111.97 2,091 -0.53(-0.48%)
Apr 08, 2019 102.90 116.25 102.90 112.50 1,790 +8.25(+7.91%)
Apr 05, 2019 99.75 112.35 99.75 104.25 1,326 +9.75(+10.32%)
Apr 04, 2019 106.65 113.25 91.05 94.50 784 -17.40(-15.55%)
Apr 03, 2019 109.65 111.90 96.60 111.90 731 +4.58(+4.26%)
Apr 02, 2019 97.50 120.00 97.50 107.33 5,129 +10.58(+10.93%)
Apr 01, 2019 81.30 100.65 81.30 96.75 1,212 +17.85(+22.62%)
Mar 29, 2019 83.70 94.50 76.50 78.90 1,686 -1.95(-2.41%)
Mar 28, 2019 81.75 87.60 77.70 80.85 1,120 +3.15(+4.05%)
Mar 27, 2019 73.95 88.05 72.75 77.70 673 +4.95(+6.80%)
Mar 26, 2019 74.70 74.70 71.40 72.75 667 -1.80(-2.41%)
Mar 25, 2019 76.20 76.20 71.25 74.55 527 +0.77(+1.04%)
Mar 22, 2019 75.00 75.00 68.85 73.78 1,046 +0.28(+0.39%)
Mar 21, 2019 64.50 75.00 64.50 73.50 2,766 +9.00(+13.95%)
Mar 20, 2019 62.25 67.20 62.25 64.50 292 +2.85(+4.62%)
Mar 19, 2019 61.65 67.50 59.70 61.65 1,773 +0.90(+1.48%)
Mar 18, 2019 56.51 62.35 56.51 60.75 2,059 +2.25(+3.85%)
Mar 15, 2019 58.95 60.15 57.75 58.50 2,506 +0.00(+0.00%)
Mar 14, 2019 62.55 62.55 58.50 58.50 472 -1.50(-2.50%)
Mar 13, 2019 66.15 66.60 60.00 60.00 617 -4.50(-6.98%)
Mar 12, 2019 64.05 66.58 61.05 64.50 231 +1.05(+1.65%)
Mar 11, 2019 68.85 68.85 62.55 63.45 694 -5.85(-8.44%)
Mar 08, 2019 63.00 74.85 60.00 69.30 386 +6.75(+10.79%)
Mar 07, 2019 69.75 69.75 62.25 62.55 89 -1.95(-3.02%)
Mar 06, 2019 63.60 67.65 60.75 64.50 306 -0.15(-0.23%)
Mar 05, 2019 74.54 74.54 62.25 64.65 1,336 +0.90(+1.41%)
Mar 04, 2019 59.40 63.75 57.00 63.75 543 +4.95(+8.42%)
Mar 01, 2019 64.80 67.35 58.80 58.80 1,193 -3.75(-6.00%)
Feb 28, 2019 61.65 69.75 61.50 62.55 624 -0.75(-1.18%)
Feb 27, 2019 69.75 69.75 63.30 63.30 341 -3.60(-5.38%)
Feb 26, 2019 67.50 73.80 66.90 66.90 1,299 -0.60(-0.89%)
Feb 25, 2019 69.00 73.35 66.90 67.50 1,415 -4.65(-6.44%)
Feb 22, 2019 72.00 74.64 70.42 72.15 126 -1.29(-1.75%)
Feb 21, 2019 72.75 73.44 72.75 73.44 72 +2.04(+2.86%)
Feb 20, 2019 69.90 71.40 69.30 71.40 174 +2.69(+3.91%)
Feb 19, 2019 73.50 73.50 68.72 68.72 319 -4.78(-6.51%)
Feb 15, 2019 73.80 77.25 73.50 73.50 133 +0.00(+0.00%)
Feb 14, 2019 75.30 78.75 73.50 73.50 364 -2.17(-2.87%)
Feb 13, 2019 73.58 75.80 73.58 75.67 182 +0.08(+0.10%)
Feb 12, 2019 75.00 75.75 73.50 75.60 148 +2.10(+2.86%)
Feb 11, 2019 73.50 73.50 73.50 73.50 20 -2.25(-2.97%)
Feb 08, 2019 77.10 77.10 73.50 75.75 226 -1.73(-2.24%)
Feb 07, 2019 73.05 86.40 70.95 77.48 606 +8.93(+13.03%)
Feb 06, 2019 68.55 73.50 68.55 68.55 86 +2.10(+3.16%)
Feb 05, 2019 66.45 66.45 66.45 66.45 14 -6.00(-8.28%)
Feb 04, 2019 70.50 72.45 70.50 72.45 70 +1.20(+1.68%)
Feb 01, 2019 73.50 73.50 71.25 71.25 106 -1.35(-1.86%)
Jan 31, 2019 75.93 75.93 72.60 72.60 120 -2.55(-3.39%)
Jan 30, 2019 75.16 75.16 75.15 1 -0.01(-0.01%)
Jan 29, 2019 75.00 75.16 75.00 75.16 47 -2.69(-3.46%)
Jan 28, 2019 74.40 79.20 71.25 77.85 143 +3.07(+4.11%)
Jan 25, 2019 79.50 79.50 74.33 74.78 266 -0.22(-0.30%)
Jan 24, 2019 76.50 76.50 75.00 75.00 53 +0.15(+0.20%)
Jan 23, 2019 78.15 79.32 73.80 74.85 163 -3.90(-4.95%)
Jan 22, 2019 74.10 78.75 74.10 78.75 133 +4.80(+6.49%)
Jan 18, 2019 80.85 80.85 73.95 73.95 646 -8.55(-10.36%)
Jan 17, 2019 85.50 86.25 82.50 82.50 984 +2.55(+3.19%)
Jan 16, 2019 67.50 83.40 67.50 79.95 1,854 +13.97(+21.16%)
Jan 15, 2019 61.81 66.00 61.50 65.98 446 +6.13(+10.25%)
Jan 14, 2019 59.70 60.00 55.05 59.85 275 +1.35(+2.31%)
Jan 11, 2019 58.95 58.95 58.20 58.50 120 +0.00(+0.00%)
Jan 10, 2019 55.80 58.50 55.80 58.50 19 +2.71(+4.85%)
Jan 09, 2019 56.83 56.83 55.65 55.79 114 -0.16(-0.28%)
Jan 08, 2019 52.50 57.60 49.80 55.95 465 +0.93(+1.68%)
Jan 07, 2019 56.25 57.15 55.02 55.02 251 -4.23(-7.13%)
Jan 04, 2019 60.75 60.75 50.25 59.25 320 -0.75(-1.25%)
Jan 03, 2019 55.80 60.00 55.80 60.00 245 -3.00(-4.76%)
Jan 02, 2019 55.50 63.00 55.50 63.00 30 +8.33(+15.23%)
Dec 31, 2018 54.00 60.00 54.00 54.67 506 -2.33(-4.08%)
Dec 28, 2018 60.00 63.60 56.40 57.00 540 -2.10(-3.55%)
Dec 27, 2018 59.25 63.00 57.00 59.10 178 -1.50(-2.48%)
Dec 26, 2018 67.80 72.75 60.60 60.60 282 -0.90(-1.46%)
Dec 24, 2018 61.50 61.50 61.50 61.50 33 -6.00(-8.89%)
Dec 21, 2018 68.70 68.70 60.00 67.50 313 +1.80(+2.74%)
Dec 20, 2018 67.95 70.50 61.42 65.70 668 -5.81(-8.13%)
Dec 19, 2018 68.25 71.51 67.50 71.51 75 +0.68(+0.97%)
Dec 18, 2018 71.66 77.25 68.56 70.83 155 +1.83(+2.65%)
Dec 17, 2018 71.10 71.10 69.00 69.00 52 +0.00(+0.00%)
Dec 14, 2018 70.42 70.42 67.50 69.00 40 -1.80(-2.54%)
Dec 13, 2018 69.75 82.00 69.75 70.80 115 +1.80(+2.61%)
Dec 12, 2018 76.20 76.35 69.00 69.00 540 -9.75(-12.38%)
Dec 11, 2018 75.00 78.75 73.80 78.75 196 +0.00(+0.00%)
Dec 10, 2018 83.55 84.90 77.70 78.75 115 -6.15(-7.24%)
Dec 07, 2018 84.90 84.90 84.90 11 +0.00(+0.00%)
Dec 06, 2018 83.10 86.39 76.65 84.90 693 -2.70(-3.08%)
Dec 04, 2018 87.60 87.60 87.60 87.60 93 -0.08(-0.09%)
Dec 03, 2018 91.20 92.17 86.70 87.67 439 +3.83(+4.56%)
Nov 30, 2018 84.00 92.10 83.85 83.85 1,220 +0.90(+1.08%)
Nov 29, 2018 79.95 88.65 79.95 82.95 148 +3.75(+4.73%)
Nov 28, 2018 89.70 89.85 79.20 79.20 830 -5.25(-6.22%)
Nov 27, 2018 81.15 87.75 76.50 84.45 367 +3.30(+4.07%)
Nov 26, 2018 84.60 90.00 80.54 81.15 374 -1.65(-1.99%)
Nov 23, 2018 90.00 90.00 82.50 82.80 73 -7.20(-8.00%)
Nov 21, 2018 90.00 90.00 90.00 0 +4.20(+4.90%)
Nov 20, 2018 91.65 91.65 85.80 85.80 43 -6.51(-7.06%)
Nov 19, 2018 92.85 93.01 92.31 92.31 105 -2.94(-3.08%)
Nov 16, 2018 95.25 95.25 95.25 95.25 53 +2.25(+2.42%)
Nov 15, 2018 97.50 97.50 88.05 93.00 94 -0.75(-0.80%)
Nov 14, 2018 99.15 102.00 93.75 93.75 72 -4.05(-4.14%)
Nov 13, 2018 95.55 97.80 95.55 97.80 30 +5.55(+6.02%)
Nov 12, 2018 91.35 103.35 91.35 92.25 120 +0.90(+0.99%)
Nov 09, 2018 85.65 93.22 85.65 91.35 313 -0.60(-0.65%)
Nov 08, 2018 96.75 102.00 83.85 91.95 512 -1.80(-1.92%)
Nov 07, 2018 93.75 100.35 90.90 93.75 119 -4.88(-4.94%)
Nov 06, 2018 91.65 98.62 91.65 98.62 68 +4.12(+4.37%)
Nov 05, 2018 94.50 94.50 94.50 94.50 44 -3.00(-3.08%)
Nov 02, 2018 93.60 98.25 93.60 97.50 73 +7.50(+8.33%)
Nov 01, 2018 90.00 97.35 90.00 90.00 120 +0.00(+0.00%)
Oct 31, 2018 90.60 93.00 86.25 90.00 254 -1.05(-1.15%)
Oct 30, 2018 94.50 97.50 91.05 91.05 48 -4.20(-4.41%)
Oct 29, 2018 83.25 95.25 83.25 95.25 854 +4.50(+4.96%)
Oct 26, 2018 94.05 101.10 90.00 90.75 186 -3.00(-3.20%)
Oct 25, 2018 97.50 97.50 93.75 93.75 81 -1.50(-1.57%)
Oct 24, 2018 96.75 96.75 95.25 95.25 32 -1.35(-1.40%)
Oct 23, 2018 98.40 102.10 96.60 96.60 71 +2.85(+3.04%)
Oct 22, 2018 93.75 93.75 93.75 93.75 117 -11.25(-10.71%)
Oct 19, 2018 107.40 107.40 105.00 105.00 33 +0.00(+0.00%)
Oct 18, 2018 90.60 123.00 90.60 105.00 282 +11.25(+12.00%)
Oct 17, 2018 90.90 97.50 82.65 93.75 1,272 +1.95(+2.12%)
Oct 16, 2018 92.70 95.92 87.00 91.80 930 -2.40(-2.55%)
Oct 15, 2018 94.14 94.14 94.20 18 +0.00(+0.00%)
Oct 12, 2018 99.30 99.60 91.05 94.20 840 -4.05(-4.12%)
Oct 11, 2018 101.85 107.69 98.25 98.25 688 -3.45(-3.39%)
Oct 10, 2018 103.20 104.04 99.75 101.70 279 -1.65(-1.60%)
Oct 09, 2018 103.80 104.40 99.38 103.35 252 -0.60(-0.58%)
Oct 08, 2018 103.80 107.40 103.80 103.95 289 +0.90(+0.87%)
Oct 05, 2018 103.50 111.00 102.00 103.05 233 -0.75(-0.72%)
Oct 04, 2018 106.05 107.85 99.60 103.80 461 -3.00(-2.81%)
Oct 03, 2018 103.80 107.72 99.75 106.80 629 +3.30(+3.19%)
Oct 02, 2018 102.90 103.50 96.00 103.50 1,411 -0.30(-0.29%)
Oct 01, 2018 105.15 110.79 101.40 103.80 610 -5.55(-5.08%)
Sep 28, 2018 104.25 112.50 102.15 109.35 246 +5.10(+4.89%)
Sep 27, 2018 104.40 112.50 99.95 104.25 1,095 -1.50(-1.42%)
Sep 26, 2018 108.30 117.00 102.75 105.75 1,186 -3.45(-3.16%)
Sep 25, 2018 114.45 115.95 101.25 109.20 2,307 -6.00(-5.21%)
Sep 24, 2018 121.80 127.50 112.95 115.20 1,299 -7.50(-6.11%)
Sep 21, 2018 142.05 142.05 122.70 122.70 5,673 -10.80(-8.09%)
Sep 20, 2018 141.00 141.00 132.30 133.50 726 +2.25(+1.71%)
Sep 19, 2018 148.35 148.35 130.95 131.25 627 -19.50(-12.94%)
Sep 18, 2018 129.30 150.75 128.40 150.75 836 +18.90(+14.33%)
Sep 17, 2018 135.90 144.48 128.40 131.85 920 -3.15(-2.33%)
Sep 14, 2018 142.50 147.00 133.50 135.00 660 -8.18(-5.71%)
Sep 13, 2018 146.25 146.25 135.00 143.18 1,111 +2.62(+1.87%)
Sep 12, 2018 150.60 151.89 140.25 140.55 492 -10.20(-6.77%)
Sep 11, 2018 151.95 151.95 139.50 150.75 356 +0.00(+0.00%)
Sep 10, 2018 145.05 152.70 132.45 150.75 700 +3.30(+2.24%)
Sep 07, 2018 149.25 150.00 141.90 147.45 1,446 -2.10(-1.40%)
Sep 06, 2018 152.25 152.70 147.60 149.55 740 -0.45(-0.30%)
Sep 05, 2018 153.75 162.00 147.60 150.00 1,633 -5.25(-3.38%)
Sep 04, 2018 150.75 160.91 150.75 155.25 4,071 +5.40(+3.60%)
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.