Skip to main content

Vaccinex Inc (NQ: VCNX )

6.750 +0.750 (+12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.430 7.120 5.910 6.750 337,027 +0.75(+12.50%)
Jul 16, 2024 5.670 6.378 5.510 6.000 37,533 -0.25(-4.00%)
Jul 15, 2024 6.790 6.790 6.180 6.250 13,781 -0.33(-4.94%)
Jul 12, 2024 6.820 6.853 6.575 6.575 11,073 -0.27(-4.01%)
Jul 11, 2024 7.067 7.067 6.660 6.850 12,334 +0.13(+1.93%)
Jul 10, 2024 6.900 6.900 6.710 6.720 3,844 -0.11(-1.61%)
Jul 09, 2024 6.850 7.220 6.830 6.830 22,542 +0.08(+1.19%)
Jul 08, 2024 7.160 7.198 6.650 6.750 20,601 +0.11(+1.66%)
Jul 05, 2024 6.630 7.290 6.500 6.640 17,380 +0.20(+3.11%)
Jul 03, 2024 6.850 6.850 6.440 6.440 12,996 -0.24(-3.59%)
Jul 02, 2024 6.490 6.800 6.240 6.680 49,810 +0.16(+2.45%)
Jul 01, 2024 6.300 6.770 6.300 6.520 14,240 +0.03(+0.46%)
Jun 28, 2024 6.390 6.490 6.010 6.490 7,230 +0.31(+5.04%)
Jun 27, 2024 6.240 6.330 6.014 6.179 7,972 +0.18(+2.98%)
Jun 26, 2024 6.000 6.340 6.000 6.000 16,728 +0.21(+3.63%)
Jun 25, 2024 5.770 5.978 5.287 5.790 13,812 -0.28(-4.62%)
Jun 24, 2024 6.210 6.809 5.750 6.070 16,735 -0.03(-0.49%)
Jun 21, 2024 6.420 6.710 5.990 6.100 24,280 -0.22(-3.48%)
Jun 20, 2024 6.370 6.400 6.170 6.320 5,247 +0.19(+3.10%)
Jun 18, 2024 6.400 6.530 6.010 6.130 16,141 -0.38(-5.84%)
Jun 17, 2024 6.890 7.030 6.290 6.510 7,540 -0.35(-5.03%)
Jun 14, 2024 7.170 7.770 6.560 6.855 25,979 -0.34(-4.79%)
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%)
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.