Skip to main content

Vaccinex Inc (NQ: VCNX )

4.030 +0.240 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.790 4.182 3.611 4.030 94,533 +0.24(+6.33%)
Oct 29, 2024 3.710 4.140 3.525 3.790 165,748 +0.05(+1.34%)
Oct 28, 2024 3.500 3.990 3.377 3.740 173,072 +0.36(+10.65%)
Oct 25, 2024 3.350 3.740 3.090 3.380 227,500 -0.01(-0.29%)
Oct 24, 2024 2.780 3.990 2.750 3.390 981,322 +0.66(+24.18%)
Oct 23, 2024 2.862 2.862 2.640 2.730 12,793 -0.04(-1.44%)
Oct 22, 2024 2.690 2.879 2.680 2.770 17,990 +0.08(+2.97%)
Oct 21, 2024 2.560 2.760 2.560 2.690 19,411 +0.16(+6.32%)
Oct 18, 2024 2.550 2.660 2.420 2.530 25,340 +0.01(+0.40%)
Oct 17, 2024 2.570 2.680 2.420 2.520 47,828 -0.08(-3.08%)
Oct 16, 2024 2.580 3.390 2.390 2.600 374,408 +0.19(+7.66%)
Oct 15, 2024 2.110 2.473 2.035 2.415 142,999 +0.25(+11.29%)
Oct 14, 2024 2.040 2.300 2.040 2.170 21,670 +0.14(+6.90%)
Oct 11, 2024 2.000 2.114 1.770 2.030 84,593 +0.03(+1.50%)
Oct 10, 2024 1.800 2.140 1.800 2.000 146,144 +0.20(+11.11%)
Oct 09, 2024 1.750 1.920 1.530 1.800 135,118 +0.07(+4.05%)
Oct 08, 2024 2.490 2.780 1.390 1.730 609,216 -0.67(-27.92%)
Oct 07, 2024 2.560 2.680 2.400 2.400 14,873 -0.15(-5.88%)
Oct 04, 2024 2.850 2.850 2.500 2.550 78,342 -0.27(-9.57%)
Oct 03, 2024 3.110 3.120 2.780 2.820 96,724 -0.17(-5.69%)
Oct 02, 2024 3.260 3.400 2.950 2.990 29,895 -0.26(-8.00%)
Oct 01, 2024 3.470 3.992 3.150 3.250 107,380 -0.15(-4.41%)
Sep 30, 2024 3.620 4.180 3.390 3.400 55,178 +0.04(+1.19%)
Sep 27, 2024 3.590 3.590 3.180 3.360 21,296 +0.09(+2.75%)
Sep 26, 2024 3.320 3.570 3.200 3.270 23,248 -0.11(-3.25%)
Sep 25, 2024 4.340 4.340 3.360 3.380 82,602 -0.85(-20.09%)
Sep 24, 2024 4.420 4.680 4.220 4.230 14,566 -0.26(-5.79%)
Sep 23, 2024 5.010 5.010 4.310 4.490 16,061 -0.26(-5.47%)
Sep 20, 2024 4.510 4.760 4.500 4.750 32,564 +0.20(+4.40%)
Sep 19, 2024 5.170 5.290 4.500 4.550 60,399 -0.61(-11.82%)
Sep 18, 2024 5.400 5.630 5.000 5.160 40,251 -0.84(-14.00%)
Sep 17, 2024 5.750 6.000 5.654 6.000 17,829 +0.27(+4.71%)
Sep 16, 2024 5.500 5.750 5.500 5.730 8,011 +0.12(+2.12%)
Sep 13, 2024 5.670 5.722 5.500 5.611 7,846 +0.00(+0.02%)
Sep 12, 2024 5.750 5.750 5.610 5.610 5,703 -0.06(-1.06%)
Sep 11, 2024 5.670 5.860 5.670 5.670 7,270 +0.10(+1.80%)
Sep 10, 2024 5.320 5.660 5.320 5.570 14,072 +0.25(+4.70%)
Sep 09, 2024 5.800 5.800 5.300 5.320 5,241 -0.31(-5.51%)
Sep 06, 2024 5.390 5.640 5.390 5.630 6,105 +0.21(+3.87%)
Sep 05, 2024 5.340 5.420 5.070 5.420 5,845 +0.24(+4.63%)
Sep 04, 2024 5.460 5.460 5.090 5.180 7,418 -0.31(-5.65%)
Sep 03, 2024 5.850 5.850 5.470 5.490 13,583 -0.24(-4.19%)
Aug 30, 2024 5.670 5.790 5.570 5.730 5,319 +0.20(+3.62%)
Aug 29, 2024 5.210 5.640 5.200 5.530 11,492 +0.26(+4.93%)
Aug 28, 2024 5.180 5.310 5.110 5.270 11,076 +0.02(+0.38%)
Aug 27, 2024 5.260 5.520 5.010 5.250 71,714 +0.03(+0.57%)
Aug 26, 2024 5.450 5.450 5.202 5.220 15,351 -0.16(-2.97%)
Aug 23, 2024 5.190 5.498 5.035 5.380 11,506 +0.25(+4.87%)
Aug 22, 2024 5.280 5.280 5.070 5.130 10,422 -0.06(-1.16%)
Aug 21, 2024 5.290 5.425 5.100 5.190 21,392 -0.05(-0.95%)
Aug 20, 2024 5.130 5.400 4.950 5.240 32,582 +0.11(+2.14%)
Aug 19, 2024 4.950 5.220 4.900 5.130 61,601 +0.32(+6.65%)
Aug 16, 2024 4.980 5.000 4.570 4.810 80,020 -0.11(-2.24%)
Aug 15, 2024 5.380 5.507 4.810 4.920 80,453 -0.28(-5.38%)
Aug 14, 2024 4.670 5.300 4.670 5.200 26,419 +0.47(+9.94%)
Aug 13, 2024 4.790 4.800 4.601 4.730 14,070 -0.06(-1.25%)
Aug 12, 2024 4.600 4.799 4.310 4.790 41,398 +0.21(+4.59%)
Aug 09, 2024 4.330 4.730 4.330 4.580 20,171 +0.10(+2.23%)
Aug 08, 2024 4.310 5.200 4.210 4.480 123,274 -0.32(-6.67%)
Aug 07, 2024 4.900 5.000 4.660 4.800 125,488 -0.14(-2.84%)
Aug 06, 2024 4.900 5.140 4.660 4.940 36,851 +0.04(+0.82%)
Aug 05, 2024 4.880 4.930 4.240 4.900 107,151 -0.33(-6.31%)
Aug 02, 2024 5.290 5.440 4.750 5.230 230,359 +0.37(+7.61%)
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.