Vaccinex, Inc. (VCNX)
NASDAQ: VCNX · Real-Time Price · USD
3.270
-0.110 (-3.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.32 | 3.57 | 3.20 | 3.27 | 3.27 | -3.25% | 22,922 |
| Sep 25, 2024 | 4.34 | 4.34 | 3.36 | 3.38 | 3.38 | -20.09% | 82,720 |
| Sep 24, 2024 | 4.42 | 4.68 | 4.22 | 4.23 | 4.23 | -5.79% | 14,567 |
| Sep 23, 2024 | 5.01 | 5.01 | 4.31 | 4.49 | 4.49 | -5.47% | 16,061 |
| Sep 20, 2024 | 4.51 | 4.76 | 4.50 | 4.75 | 4.75 | 4.40% | 32,564 |
| Sep 19, 2024 | 5.17 | 5.29 | 4.50 | 4.55 | 4.55 | -11.82% | 60,400 |
| Sep 18, 2024 | 5.40 | 5.63 | 5.00 | 5.16 | 5.16 | -14.00% | 40,354 |
| Sep 17, 2024 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 4.71% | 18,038 |
| Sep 16, 2024 | 5.50 | 5.75 | 5.50 | 5.73 | 5.73 | 2.12% | 8,011 |
| Sep 13, 2024 | 5.67 | 5.72 | 5.50 | 5.61 | 5.61 | 0.02% | 7,846 |
| Sep 12, 2024 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -1.06% | 5,703 |
| Sep 11, 2024 | 5.67 | 5.86 | 5.67 | 5.67 | 5.67 | 1.80% | 7,276 |
| Sep 10, 2024 | 5.32 | 5.66 | 5.32 | 5.57 | 5.57 | 4.70% | 14,262 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.30 | 5.32 | 5.32 | -5.51% | 5,253 |
| Sep 6, 2024 | 5.39 | 5.64 | 5.39 | 5.63 | 5.63 | 3.87% | 6,105 |
| Sep 5, 2024 | 5.34 | 5.42 | 5.07 | 5.42 | 5.42 | 4.63% | 5,845 |
| Sep 4, 2024 | 5.46 | 5.46 | 5.09 | 5.18 | 5.18 | -5.65% | 6,898 |
| Sep 3, 2024 | 5.85 | 5.85 | 5.47 | 5.49 | 5.49 | -4.19% | 13,583 |
| Aug 30, 2024 | 5.67 | 5.79 | 5.57 | 5.73 | 5.73 | 3.62% | 5,319 |
| Aug 29, 2024 | 5.21 | 5.64 | 5.20 | 5.53 | 5.53 | 4.93% | 11,512 |
| Aug 28, 2024 | 5.18 | 5.31 | 5.11 | 5.27 | 5.27 | 0.38% | 11,376 |
| Aug 27, 2024 | 5.26 | 5.52 | 5.01 | 5.25 | 5.25 | 0.57% | 71,714 |
| Aug 26, 2024 | 5.45 | 5.45 | 5.20 | 5.22 | 5.22 | -2.97% | 15,351 |
| Aug 23, 2024 | 5.19 | 5.50 | 5.04 | 5.38 | 5.38 | 4.87% | 11,506 |
| Aug 22, 2024 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | -1.16% | 10,422 |
| Aug 21, 2024 | 5.29 | 5.43 | 5.10 | 5.19 | 5.19 | -0.95% | 21,392 |
| Aug 20, 2024 | 5.13 | 5.40 | 4.95 | 5.24 | 5.24 | 2.14% | 32,849 |
| Aug 19, 2024 | 4.95 | 5.22 | 4.90 | 5.13 | 5.13 | 6.65% | 61,628 |
| Aug 16, 2024 | 4.98 | 5.00 | 4.57 | 4.81 | 4.81 | -2.24% | 80,020 |
| Aug 15, 2024 | 5.38 | 5.51 | 4.81 | 4.92 | 4.92 | -5.38% | 80,589 |
| Aug 14, 2024 | 4.67 | 5.30 | 4.67 | 5.20 | 5.20 | 9.94% | 27,476 |
| Aug 13, 2024 | 4.79 | 4.80 | 4.60 | 4.73 | 4.73 | -1.25% | 14,080 |
| Aug 12, 2024 | 4.60 | 4.80 | 4.31 | 4.79 | 4.79 | 4.59% | 41,698 |
| Aug 9, 2024 | 4.33 | 4.73 | 4.33 | 4.58 | 4.58 | 2.23% | 20,171 |
| Aug 8, 2024 | 4.31 | 5.20 | 4.21 | 4.48 | 4.48 | -6.67% | 123,382 |
| Aug 7, 2024 | 4.90 | 5.00 | 4.66 | 4.80 | 4.80 | -2.83% | 126,658 |
| Aug 6, 2024 | 4.90 | 5.14 | 4.66 | 4.94 | 4.94 | 0.82% | 37,186 |
| Aug 5, 2024 | 4.88 | 4.93 | 4.24 | 4.90 | 4.90 | -6.31% | 107,871 |
| Aug 2, 2024 | 5.29 | 5.44 | 4.75 | 5.23 | 5.23 | 7.61% | 230,359 |
| Aug 1, 2024 | 5.13 | 5.41 | 4.51 | 4.86 | 4.86 | -4.71% | 648,596 |
| Jul 31, 2024 | 7.40 | 7.50 | 4.95 | 5.10 | 5.10 | -36.72% | 1,061,432 |
| Jul 30, 2024 | 8.51 | 8.90 | 6.88 | 8.06 | 8.06 | -5.84% | 224,200 |
| Jul 29, 2024 | 7.15 | 8.56 | 6.81 | 8.56 | 8.56 | 27.38% | 359,585 |
| Jul 26, 2024 | 7.05 | 7.10 | 6.63 | 6.72 | 6.72 | -2.61% | 63,602 |
| Jul 25, 2024 | 6.92 | 7.16 | 6.86 | 6.90 | 6.90 | -0.30% | 14,447 |
| Jul 24, 2024 | 7.16 | 7.46 | 6.49 | 6.92 | 6.92 | -4.93% | 120,452 |
| Jul 23, 2024 | 7.90 | 8.25 | 7.00 | 7.28 | 7.28 | -5.33% | 68,638 |
| Jul 22, 2024 | 7.18 | 7.69 | 6.61 | 7.69 | 7.69 | 8.31% | 70,849 |
| Jul 19, 2024 | 7.90 | 8.12 | 6.89 | 7.10 | 7.10 | -8.15% | 175,754 |
| Jul 18, 2024 | 6.75 | 8.20 | 6.60 | 7.73 | 7.73 | 14.52% | 212,568 |
| Jul 17, 2024 | 6.43 | 7.12 | 5.91 | 6.75 | 6.75 | 12.50% | 337,062 |
| Jul 16, 2024 | 5.67 | 6.38 | 5.51 | 6.00 | 6.00 | -4.00% | 37,533 |
| Jul 15, 2024 | 6.79 | 6.79 | 6.18 | 6.25 | 6.25 | -4.94% | 13,781 |
| Jul 12, 2024 | 6.82 | 6.85 | 6.58 | 6.58 | 6.58 | -4.01% | 11,073 |
| Jul 11, 2024 | 7.07 | 7.07 | 6.66 | 6.85 | 6.85 | 1.93% | 12,334 |
| Jul 10, 2024 | 6.90 | 6.90 | 6.71 | 6.72 | 6.72 | -1.61% | 3,844 |
| Jul 9, 2024 | 6.85 | 7.22 | 6.83 | 6.83 | 6.83 | 1.19% | 22,542 |
| Jul 8, 2024 | 7.16 | 7.20 | 6.65 | 6.75 | 6.75 | 1.66% | 20,601 |
| Jul 5, 2024 | 6.63 | 7.29 | 6.50 | 6.64 | 6.64 | 3.11% | 17,380 |
| Jul 3, 2024 | 6.85 | 6.85 | 6.44 | 6.44 | 6.44 | -3.59% | 12,996 |
| Jul 2, 2024 | 6.49 | 6.80 | 6.24 | 6.68 | 6.68 | 2.45% | 49,810 |
| Jul 1, 2024 | 6.30 | 6.77 | 6.30 | 6.52 | 6.52 | 0.46% | 14,240 |
| Jun 28, 2024 | 6.39 | 6.49 | 6.01 | 6.49 | 6.49 | 5.03% | 7,230 |
| Jun 27, 2024 | 6.24 | 6.33 | 6.01 | 6.18 | 6.18 | 2.98% | 7,972 |
| Jun 26, 2024 | 6.00 | 6.34 | 6.00 | 6.00 | 6.00 | 3.63% | 16,728 |
| Jun 25, 2024 | 5.77 | 5.98 | 5.29 | 5.79 | 5.79 | -4.61% | 13,812 |
| Jun 24, 2024 | 6.21 | 6.81 | 5.75 | 6.07 | 6.07 | -0.49% | 16,735 |
| Jun 21, 2024 | 6.42 | 6.71 | 5.99 | 6.10 | 6.10 | -3.48% | 24,280 |
| Jun 20, 2024 | 6.37 | 6.40 | 6.17 | 6.32 | 6.32 | 3.10% | 5,247 |
| Jun 18, 2024 | 6.40 | 6.53 | 6.01 | 6.13 | 6.13 | -5.84% | 16,141 |
| Jun 17, 2024 | 6.89 | 7.03 | 6.29 | 6.51 | 6.51 | -5.03% | 7,541 |
| Jun 14, 2024 | 7.17 | 7.77 | 6.56 | 6.86 | 6.86 | -4.79% | 25,979 |
| Jun 13, 2024 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 4.20% | 5,661 |
| Jun 12, 2024 | 7.25 | 7.25 | 6.82 | 6.91 | 6.91 | -4.29% | 4,766 |
| Jun 11, 2024 | 6.97 | 7.47 | 6.90 | 7.22 | 7.22 | 3.14% | 5,046 |
| Jun 10, 2024 | 7.11 | 7.45 | 6.75 | 7.00 | 7.00 | -5.79% | 11,862 |
| Jun 7, 2024 | 7.01 | 7.80 | 7.00 | 7.43 | 7.43 | 7.68% | 35,261 |
| Jun 6, 2024 | 6.98 | 7.25 | 6.62 | 6.90 | 6.90 | 7.64% | 29,076 |
| Jun 5, 2024 | 7.17 | 7.71 | 6.41 | 6.41 | 6.41 | -10.62% | 23,207 |
| Jun 4, 2024 | 7.11 | 7.45 | 6.85 | 7.17 | 7.17 | 0.87% | 7,833 |
| Jun 3, 2024 | 6.77 | 8.00 | 6.77 | 7.11 | 7.11 | 4.87% | 101,106 |
| May 31, 2024 | 7.18 | 8.22 | 5.60 | 6.78 | 6.78 | 30.38% | 454,991 |
| May 30, 2024 | 5.12 | 5.22 | 5.12 | 5.20 | 5.20 | 4.00% | 2,171 |
| May 29, 2024 | 4.84 | 5.35 | 4.84 | 5.00 | 5.00 | -0.20% | 5,304 |
| May 28, 2024 | 5.30 | 5.30 | 4.80 | 5.01 | 5.01 | -7.22% | 9,494 |
| May 24, 2024 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 4.85% | 1,052 |
| May 23, 2024 | 5.00 | 5.50 | 5.00 | 5.15 | 5.15 | -7.85% | 8,349 |
| May 22, 2024 | 5.50 | 5.59 | 5.41 | 5.59 | 5.59 | 3.50% | 1,413 |
| May 21, 2024 | 5.54 | 5.85 | 5.40 | 5.40 | 5.40 | -1.82% | 3,200 |
| May 20, 2024 | 5.53 | 5.75 | 5.45 | 5.50 | 5.50 | -0.72% | 4,322 |
| May 17, 2024 | 5.26 | 5.70 | 5.26 | 5.54 | 5.54 | 0.05% | 3,418 |
| May 16, 2024 | 5.50 | 5.54 | 5.30 | 5.54 | 5.54 | -1.56% | 5,653 |
| May 15, 2024 | 5.50 | 5.81 | 5.50 | 5.63 | 5.63 | 2.09% | 4,524 |
| May 14, 2024 | 5.83 | 5.83 | 5.25 | 5.51 | 5.51 | -0.92% | 6,836 |
| May 13, 2024 | 5.90 | 5.90 | 5.00 | 5.56 | 5.56 | -3.29% | 12,357 |
| May 10, 2024 | 6.16 | 6.16 | 5.14 | 5.75 | 5.75 | 6.28% | 10,365 |
| May 9, 2024 | 5.58 | 6.10 | 5.41 | 5.41 | 5.41 | -5.09% | 3,210 |
| May 8, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -7.44% | 1,355 |
| May 7, 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 5.26% | 747 |
| May 6, 2024 | 6.01 | 6.19 | 5.75 | 5.85 | 5.85 | -3.31% | 5,780 |