NasdaqCM - Delayed Quote • USD
Vaccinex, Inc. (VCNX)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.29 | 6.74 | 5.62 | 5.83 | 5.83 | 12,300 |
| Apr 25, 2024 | 5.75 | 5.95 | 5.40 | 5.93 | 5.93 | 8,500 |
| Apr 24, 2024 | 4.80 | 5.10 | 4.74 | 5.01 | 5.01 | 3,500 |
| Apr 23, 2024 | 4.92 | 5.10 | 4.81 | 4.96 | 4.96 | 7,400 |
| Apr 22, 2024 | 4.81 | 4.94 | 4.50 | 4.94 | 4.94 | 5,700 |
| Apr 19, 2024 | 4.63 | 5.01 | 4.63 | 4.86 | 4.86 | 7,900 |
| Apr 18, 2024 | 4.99 | 5.18 | 4.43 | 4.80 | 4.80 | 11,200 |
| Apr 17, 2024 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | 5,900 |
| Apr 16, 2024 | 5.03 | 5.10 | 4.76 | 4.76 | 4.76 | 11,200 |
| Apr 15, 2024 | 5.65 | 5.91 | 4.84 | 5.03 | 5.03 | 35,800 |
| Apr 12, 2024 | 6.90 | 6.90 | 5.87 | 6.10 | 6.10 | 11,500 |
| Apr 11, 2024 | 7.14 | 7.14 | 6.52 | 6.80 | 6.80 | 8,300 |
| Apr 10, 2024 | 6.86 | 7.04 | 6.65 | 6.81 | 6.81 | 4,200 |
| Apr 9, 2024 | 7.24 | 7.59 | 6.80 | 7.18 | 7.18 | 8,500 |
| Apr 8, 2024 | 7.10 | 7.50 | 6.89 | 7.03 | 7.03 | 13,800 |
| Apr 5, 2024 | 6.92 | 7.57 | 6.81 | 6.81 | 6.81 | 11,300 |
| Apr 4, 2024 | 6.87 | 7.09 | 6.80 | 6.81 | 6.81 | 10,300 |
| Apr 3, 2024 | 7.00 | 7.01 | 6.75 | 6.75 | 6.75 | 4,200 |
| Apr 2, 2024 | 7.16 | 7.52 | 6.68 | 6.69 | 6.69 | 16,500 |
| Apr 1, 2024 | 7.39 | 7.52 | 6.79 | 6.94 | 6.94 | 10,900 |
| Mar 28, 2024 | 8.11 | 8.11 | 7.29 | 7.41 | 7.41 | 18,400 |
| Mar 27, 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 24,900 |
| Mar 26, 2024 | 7.83 | 7.91 | 7.55 | 7.55 | 7.55 | 2,700 |
| Mar 25, 2024 | 7.80 | 7.80 | 7.75 | 7.76 | 7.76 | 2,300 |
| Mar 22, 2024 | 8.23 | 8.23 | 7.46 | 7.87 | 7.87 | 5,900 |
| Mar 21, 2024 | 8.12 | 8.40 | 8.12 | 8.21 | 8.21 | 4,300 |
| Mar 20, 2024 | 8.06 | 8.35 | 8.02 | 8.30 | 8.30 | 8,200 |
| Mar 19, 2024 | 8.27 | 8.63 | 8.04 | 8.28 | 8.28 | 7,600 |
| Mar 18, 2024 | 8.06 | 8.73 | 8.06 | 8.20 | 8.20 | 3,000 |
| Mar 15, 2024 | 8.40 | 8.52 | 8.05 | 8.05 | 8.05 | 13,600 |
| Mar 14, 2024 | 8.30 | 8.53 | 8.11 | 8.39 | 8.39 | 5,600 |
| Mar 13, 2024 | 8.26 | 8.63 | 8.26 | 8.56 | 8.56 | 2,500 |
| Mar 12, 2024 | 8.55 | 9.34 | 8.12 | 8.14 | 8.14 | 25,000 |
| Mar 11, 2024 | 8.62 | 8.62 | 8.34 | 8.55 | 8.55 | 4,300 |
| Mar 8, 2024 | 8.50 | 8.90 | 8.11 | 8.65 | 8.65 | 18,700 |
| Mar 7, 2024 | 7.94 | 8.50 | 7.90 | 8.29 | 8.29 | 24,400 |
| Mar 6, 2024 | 7.92 | 7.99 | 7.67 | 7.96 | 7.96 | 9,900 |
| Mar 5, 2024 | 7.66 | 8.30 | 7.66 | 8.20 | 8.20 | 12,000 |
| Mar 4, 2024 | 8.26 | 8.60 | 7.60 | 7.60 | 7.60 | 27,700 |
| Mar 1, 2024 | 9.05 | 9.23 | 8.70 | 8.75 | 8.75 | 6,400 |
| Feb 29, 2024 | 9.12 | 9.20 | 8.80 | 8.80 | 8.80 | 6,700 |
| Feb 28, 2024 | 8.95 | 8.95 | 8.25 | 8.76 | 8.76 | 13,000 |
| Feb 27, 2024 | 8.25 | 8.92 | 8.25 | 8.51 | 8.51 | 11,100 |
| Feb 26, 2024 | 8.15 | 8.90 | 7.51 | 8.40 | 8.40 | 20,800 |
| Feb 23, 2024 | 7.95 | 7.95 | 7.51 | 7.57 | 7.57 | 25,300 |
| Feb 22, 2024 | 8.61 | 8.83 | 7.78 | 7.95 | 7.95 | 24,000 |
| Feb 21, 2024 | 9.22 | 10.10 | 8.50 | 8.85 | 8.85 | 39,200 |
| Feb 20, 2024 | 1:14 Stock Splits | |||||
| Feb 20, 2024 | 8.56 | 9.44 | 8.39 | 8.39 | 8.39 | 51,100 |
| Feb 16, 2024 | 12.18 | 12.46 | 9.94 | 10.36 | 10.36 | 29,071 |
| Feb 15, 2024 | 10.64 | 13.02 | 9.80 | 12.32 | 12.32 | 50,807 |
| Feb 14, 2024 | 11.76 | 11.90 | 9.38 | 11.90 | 11.90 | 20,279 |
| Feb 13, 2024 | 10.78 | 12.18 | 10.64 | 11.20 | 11.20 | 27,957 |
| Feb 12, 2024 | 10.22 | 11.06 | 9.52 | 10.50 | 10.50 | 16,614 |
| Feb 9, 2024 | 9.38 | 9.80 | 8.68 | 9.66 | 9.66 | 18,586 |
| Feb 8, 2024 | 9.24 | 9.24 | 8.40 | 8.96 | 8.96 | 9,457 |
| Feb 7, 2024 | 9.66 | 9.80 | 7.84 | 8.54 | 8.54 | 52,050 |
| Feb 6, 2024 | 8.68 | 8.82 | 7.98 | 8.26 | 8.26 | 786 |
| Feb 5, 2024 | 9.24 | 9.24 | 7.98 | 8.26 | 8.26 | 1,436 |
| Feb 2, 2024 | 8.40 | 8.40 | 7.84 | 8.40 | 8.40 | 2,579 |
| Feb 1, 2024 | 8.82 | 8.82 | 8.40 | 8.40 | 8.40 | 2,564 |
| Jan 31, 2024 | 8.82 | 9.24 | 8.82 | 8.82 | 8.82 | 1,121 |
| Jan 30, 2024 | 9.38 | 9.66 | 8.82 | 8.82 | 8.82 | 800 |
| Jan 29, 2024 | 8.82 | 9.66 | 8.68 | 9.10 | 9.10 | 2,914 |
| Jan 26, 2024 | 8.40 | 9.10 | 8.40 | 9.10 | 9.10 | 4,621 |
| Jan 25, 2024 | 7.98 | 8.54 | 7.98 | 8.26 | 8.26 | 3,114 |
| Jan 24, 2024 | 7.98 | 8.12 | 7.84 | 7.98 | 7.98 | 636 |
| Jan 23, 2024 | 8.26 | 8.26 | 7.56 | 7.70 | 7.70 | 1,114 |
| Jan 22, 2024 | 7.42 | 8.40 | 7.42 | 7.84 | 7.84 | 1,171 |
| Jan 19, 2024 | 7.42 | 7.70 | 7.28 | 7.70 | 7.70 | 1,029 |
| Jan 18, 2024 | 7.42 | 7.98 | 7.28 | 7.70 | 7.70 | 1,307 |
| Jan 17, 2024 | 8.12 | 8.12 | 7.28 | 7.70 | 7.70 | 4,914 |
| Jan 16, 2024 | 8.54 | 8.54 | 7.84 | 8.12 | 8.12 | 4,607 |
| Jan 12, 2024 | 7.70 | 8.26 | 7.70 | 8.12 | 8.12 | 3,386 |
| Jan 11, 2024 | 9.10 | 9.10 | 7.84 | 7.98 | 7.98 | 8,329 |
| Jan 10, 2024 | 9.24 | 9.24 | 8.54 | 8.96 | 8.96 | 3,879 |
| Jan 9, 2024 | 9.10 | 9.52 | 8.96 | 9.24 | 9.24 | 2,993 |
| Jan 8, 2024 | 10.08 | 10.22 | 8.96 | 9.66 | 9.66 | 3,821 |
| Jan 5, 2024 | 10.36 | 10.50 | 9.66 | 10.08 | 10.08 | 2,114 |
| Jan 4, 2024 | 9.52 | 10.22 | 9.24 | 10.08 | 10.08 | 3,121 |
| Jan 3, 2024 | 10.22 | 10.22 | 9.24 | 9.52 | 9.52 | 6,864 |
| Jan 2, 2024 | 9.80 | 10.64 | 9.38 | 10.50 | 10.50 | 13,821 |
| Dec 29, 2023 | 9.80 | 9.80 | 8.54 | 9.24 | 9.24 | 5,600 |
| Dec 28, 2023 | 9.52 | 10.08 | 9.24 | 9.24 | 9.24 | 6,071 |
| Dec 27, 2023 | 9.94 | 10.50 | 9.24 | 9.80 | 9.80 | 5,221 |
| Dec 26, 2023 | 10.64 | 10.78 | 9.24 | 10.36 | 10.36 | 7,486 |
| Dec 22, 2023 | 8.54 | 9.80 | 8.54 | 9.80 | 9.80 | 8,014 |
| Dec 21, 2023 | 8.68 | 9.10 | 8.40 | 8.54 | 8.54 | 4,764 |
| Dec 20, 2023 | 9.38 | 9.38 | 7.98 | 8.54 | 8.54 | 3,457 |
| Dec 19, 2023 | 8.26 | 8.68 | 7.98 | 7.98 | 7.98 | 7,236 |
| Dec 18, 2023 | 7.84 | 8.40 | 7.70 | 8.12 | 8.12 | 5,421 |
| Dec 15, 2023 | 7.84 | 8.26 | 7.70 | 7.70 | 7.70 | 5,214 |
| Dec 14, 2023 | 7.70 | 7.98 | 7.14 | 7.56 | 7.56 | 5,800 |
| Dec 13, 2023 | 7.98 | 8.12 | 7.56 | 7.56 | 7.56 | 5,579 |
| Dec 12, 2023 | 8.68 | 8.68 | 7.70 | 7.84 | 7.84 | 7,871 |
| Dec 11, 2023 | 9.66 | 9.66 | 8.40 | 8.40 | 8.40 | 6,164 |
| Dec 8, 2023 | 9.38 | 10.08 | 9.24 | 9.80 | 9.80 | 2,293 |
| Dec 7, 2023 | 9.80 | 10.08 | 9.10 | 9.10 | 9.10 | 4,064 |
| Dec 6, 2023 | 9.52 | 10.08 | 9.38 | 9.80 | 9.80 | 3,114 |
| Dec 5, 2023 | 10.50 | 10.50 | 9.10 | 9.52 | 9.52 | 10,379 |
| Dec 4, 2023 | 9.10 | 10.50 | 8.82 | 10.22 | 10.22 | 11,250 |
| Dec 1, 2023 | 10.22 | 10.22 | 8.12 | 8.68 | 8.68 | 38,007 |
| Nov 30, 2023 | 11.62 | 11.62 | 10.08 | 10.22 | 10.22 | 17,279 |
| Nov 29, 2023 | 11.90 | 11.90 | 11.06 | 11.34 | 11.34 | 5,693 |
| Nov 28, 2023 | 12.18 | 12.18 | 10.78 | 11.90 | 11.90 | 8,086 |
| Nov 27, 2023 | 12.46 | 12.60 | 12.04 | 12.04 | 12.04 | 3,436 |
| Nov 24, 2023 | 12.32 | 12.74 | 12.32 | 12.74 | 12.74 | 1,357 |
| Nov 22, 2023 | 12.88 | 12.88 | 12.04 | 12.60 | 12.60 | 2,693 |
| Nov 21, 2023 | 12.60 | 12.74 | 12.04 | 12.32 | 12.32 | 2,171 |
| Nov 20, 2023 | 13.02 | 13.02 | 12.04 | 12.74 | 12.74 | 1,329 |
| Nov 17, 2023 | 12.60 | 12.88 | 12.32 | 12.46 | 12.46 | 3,950 |
| Nov 16, 2023 | 13.16 | 13.16 | 12.60 | 12.60 | 12.60 | 4,543 |
| Nov 15, 2023 | 12.60 | 12.88 | 12.46 | 12.60 | 12.60 | 2,829 |
| Nov 14, 2023 | 12.60 | 12.88 | 12.18 | 12.74 | 12.74 | 4,229 |
| Nov 13, 2023 | 13.02 | 13.16 | 12.32 | 12.60 | 12.60 | 3,171 |
| Nov 10, 2023 | 12.88 | 12.88 | 12.04 | 12.74 | 12.74 | 2,636 |
| Nov 9, 2023 | 12.60 | 13.02 | 12.04 | 12.04 | 12.04 | 5,064 |
| Nov 8, 2023 | 13.44 | 13.44 | 12.46 | 12.46 | 12.46 | 4,107 |
| Nov 7, 2023 | 12.88 | 13.44 | 12.60 | 13.02 | 13.02 | 2,964 |
| Nov 6, 2023 | 12.88 | 13.02 | 12.60 | 13.02 | 13.02 | 2,193 |
| Nov 3, 2023 | 12.88 | 13.16 | 12.60 | 13.02 | 13.02 | 4,171 |
| Nov 2, 2023 | 12.74 | 13.16 | 12.74 | 12.88 | 12.88 | 3,479 |
| Nov 1, 2023 | 13.02 | 13.30 | 12.74 | 12.74 | 12.74 | 1,286 |
| Oct 31, 2023 | 13.02 | 13.44 | 12.60 | 13.44 | 13.44 | 6,350 |
| Oct 30, 2023 | 13.02 | 13.44 | 12.60 | 12.88 | 12.88 | 9,721 |
| Oct 27, 2023 | 13.58 | 13.72 | 12.60 | 13.44 | 13.44 | 9,129 |
| Oct 26, 2023 | 14.00 | 15.96 | 12.60 | 14.14 | 14.14 | 50,536 |
| Oct 25, 2023 | 13.44 | 13.86 | 13.30 | 13.86 | 13.86 | 5,279 |
| Oct 24, 2023 | 13.86 | 13.86 | 13.30 | 13.86 | 13.86 | 4,436 |
| Oct 23, 2023 | 13.02 | 13.86 | 12.60 | 13.58 | 13.58 | 10,100 |
| Oct 20, 2023 | 14.42 | 14.70 | 13.02 | 13.16 | 13.16 | 12,629 |
| Oct 19, 2023 | 12.74 | 14.98 | 12.18 | 14.42 | 14.42 | 22,786 |
| Oct 18, 2023 | 12.60 | 13.16 | 11.76 | 12.74 | 12.74 | 13,257 |
| Oct 17, 2023 | 12.88 | 13.30 | 12.60 | 12.60 | 12.60 | 14,421 |
| Oct 16, 2023 | 14.70 | 14.70 | 12.88 | 13.02 | 13.02 | 36,614 |
| Oct 13, 2023 | 14.28 | 15.12 | 13.58 | 14.70 | 14.70 | 29,343 |
| Oct 12, 2023 | 16.24 | 17.22 | 14.00 | 14.28 | 14.28 | 67,507 |
| Oct 11, 2023 | 14.42 | 18.06 | 14.28 | 16.10 | 16.10 | 131,757 |
| Oct 10, 2023 | 16.80 | 16.80 | 14.84 | 15.82 | 15.82 | 71,886 |
| Oct 9, 2023 | 15.40 | 16.80 | 11.62 | 16.38 | 16.38 | 193,107 |
| Oct 6, 2023 | 13.02 | 17.36 | 11.90 | 15.40 | 15.40 | 1,549,550 |
| Oct 5, 2023 | 13.30 | 14.14 | 11.48 | 11.48 | 11.48 | 63,943 |
| Oct 4, 2023 | 13.02 | 14.00 | 13.02 | 13.16 | 13.16 | 4,964 |
| Oct 3, 2023 | 14.28 | 15.12 | 12.32 | 13.16 | 13.16 | 18,907 |
| Oct 2, 2023 | 15.40 | 15.96 | 14.00 | 14.28 | 14.28 | 14,571 |
| Sep 29, 2023 | 15.40 | 16.24 | 14.42 | 15.82 | 15.82 | 108,571 |
| Sep 28, 2023 | 15.26 | 28.56 | 14.98 | 21.14 | 21.14 | 291,536 |
| Sep 27, 2023 | 18.62 | 18.62 | 15.12 | 15.68 | 15.68 | 33,100 |
| Sep 26, 2023 | 1:15 Stock Splits | |||||
| Sep 26, 2023 | 26.60 | 28.00 | 17.50 | 17.64 | 17.64 | 62,479 |
| Sep 25, 2023 | 31.50 | 31.50 | 23.10 | 23.10 | 23.10 | 7,717 |
| Sep 22, 2023 | 31.50 | 33.60 | 27.30 | 31.50 | 31.50 | 1,439 |
| Sep 21, 2023 | 31.50 | 35.70 | 29.40 | 31.50 | 31.50 | 985 |
| Sep 20, 2023 | 31.50 | 35.70 | 31.50 | 33.60 | 33.60 | 554 |
| Sep 19, 2023 | 35.70 | 52.50 | 31.50 | 33.60 | 33.60 | 4,134 |
| Sep 18, 2023 | 37.80 | 42.00 | 33.60 | 35.70 | 35.70 | 11,751 |
| Sep 15, 2023 | 39.90 | 39.90 | 35.70 | 37.80 | 37.80 | 5,315 |
| Sep 14, 2023 | 39.90 | 48.30 | 39.90 | 42.00 | 42.00 | 944 |
| Sep 13, 2023 | 48.30 | 48.30 | 39.90 | 39.90 | 39.90 | 657 |
| Sep 12, 2023 | 44.10 | 44.10 | 42.00 | 44.10 | 44.10 | 164 |
| Sep 11, 2023 | 44.10 | 44.10 | 42.00 | 42.00 | 42.00 | 96 |
| Sep 8, 2023 | 50.40 | 50.40 | 44.10 | 44.10 | 44.10 | 310 |
| Sep 7, 2023 | 48.30 | 48.30 | 44.10 | 46.20 | 46.20 | 336 |
| Sep 6, 2023 | 48.30 | 48.30 | 44.10 | 48.30 | 48.30 | 690 |
| Sep 5, 2023 | 48.30 | 48.30 | 46.20 | 48.30 | 48.30 | 223 |
| Sep 1, 2023 | 52.50 | 52.50 | 46.20 | 46.20 | 46.20 | 1,254 |
| Aug 31, 2023 | 46.20 | 46.20 | 42.00 | 42.00 | 42.00 | 511 |
| Aug 30, 2023 | 46.20 | 46.20 | 44.10 | 44.10 | 44.10 | 134 |
| Aug 29, 2023 | 48.30 | 48.30 | 44.10 | 46.20 | 46.20 | 300 |
| Aug 28, 2023 | 48.30 | 48.30 | 42.00 | 46.20 | 46.20 | 599 |
| Aug 25, 2023 | 46.20 | 46.20 | 44.10 | 46.20 | 46.20 | 80 |
| Aug 24, 2023 | 46.20 | 46.20 | 44.10 | 46.20 | 46.20 | 168 |
| Aug 23, 2023 | 44.10 | 46.20 | 44.10 | 44.10 | 44.10 | 98 |
| Aug 22, 2023 | 48.30 | 48.30 | 44.10 | 46.20 | 46.20 | 307 |
| Aug 21, 2023 | 48.30 | 50.40 | 44.10 | 48.30 | 48.30 | 318 |
| Aug 18, 2023 | 44.10 | 46.20 | 42.00 | 46.20 | 46.20 | 910 |
| Aug 17, 2023 | 44.10 | 44.10 | 42.00 | 44.10 | 44.10 | 617 |
| Aug 16, 2023 | 48.30 | 50.40 | 44.10 | 44.10 | 44.10 | 1,329 |
| Aug 15, 2023 | 50.40 | 52.50 | 50.40 | 50.40 | 50.40 | 200 |
| Aug 14, 2023 | 54.60 | 54.60 | 48.30 | 50.40 | 50.40 | 706 |
| Aug 11, 2023 | 58.80 | 58.80 | 54.60 | 54.60 | 54.60 | 171 |
| Aug 10, 2023 | 58.80 | 58.80 | 54.60 | 56.70 | 56.70 | 316 |
| Aug 9, 2023 | 54.60 | 58.80 | 52.50 | 54.60 | 54.60 | 777 |
| Aug 8, 2023 | 56.70 | 56.70 | 54.60 | 54.60 | 54.60 | 598 |
| Aug 7, 2023 | 56.70 | 56.70 | 54.60 | 56.70 | 56.70 | 348 |
| Aug 4, 2023 | 58.80 | 60.90 | 56.70 | 56.70 | 56.70 | 402 |
| Aug 3, 2023 | 65.10 | 65.10 | 58.80 | 60.90 | 60.90 | 319 |
| Aug 2, 2023 | 60.90 | 63.00 | 58.80 | 60.90 | 60.90 | 199 |
| Aug 1, 2023 | 60.90 | 63.00 | 58.80 | 60.90 | 60.90 | 742 |
| Jul 31, 2023 | 58.80 | 63.00 | 56.70 | 60.90 | 60.90 | 250 |
| Jul 28, 2023 | 58.80 | 58.80 | 56.70 | 58.80 | 58.80 | 261 |
| Jul 27, 2023 | 58.80 | 58.80 | 56.70 | 58.80 | 58.80 | 169 |
| Jul 26, 2023 | 58.80 | 58.80 | 56.70 | 58.80 | 58.80 | 740 |
| Jul 25, 2023 | 60.90 | 60.90 | 58.80 | 58.80 | 58.80 | 783 |
| Jul 24, 2023 | 63.00 | 63.00 | 58.80 | 60.90 | 60.90 | 612 |
| Jul 21, 2023 | 63.00 | 65.10 | 58.80 | 65.10 | 65.10 | 1,368 |
| Jul 20, 2023 | 65.10 | 67.20 | 60.90 | 60.90 | 60.90 | 361 |
| Jul 19, 2023 | 63.00 | 65.10 | 63.00 | 65.10 | 65.10 | 950 |
| Jul 18, 2023 | 65.10 | 67.20 | 63.00 | 65.10 | 65.10 | 558 |
| Jul 17, 2023 | 65.10 | 69.30 | 60.90 | 67.20 | 67.20 | 1,260 |
| Jul 14, 2023 | 67.20 | 67.20 | 63.00 | 65.10 | 65.10 | 586 |
| Jul 13, 2023 | 69.30 | 69.30 | 63.00 | 67.20 | 67.20 | 2,568 |
| Jul 12, 2023 | 73.50 | 75.60 | 69.30 | 71.40 | 71.40 | 11,760 |
| Jul 11, 2023 | 77.70 | 77.70 | 73.50 | 77.70 | 77.70 | 484 |
| Jul 10, 2023 | 81.90 | 84.00 | 75.60 | 75.60 | 75.60 | 207 |
| Jul 7, 2023 | 75.60 | 75.60 | 73.50 | 75.60 | 75.60 | 153 |
| Jul 6, 2023 | 77.70 | 77.70 | 73.50 | 75.60 | 75.60 | 480 |
| Jul 5, 2023 | 73.50 | 77.70 | 73.50 | 77.70 | 77.70 | 618 |
| Jul 3, 2023 | 75.60 | 75.60 | 73.50 | 73.50 | 73.50 | 152 |
| Jun 30, 2023 | 79.80 | 79.80 | 73.50 | 75.60 | 75.60 | 368 |
| Jun 29, 2023 | 73.50 | 77.70 | 73.50 | 77.70 | 77.70 | 238 |
| Jun 28, 2023 | 73.50 | 73.50 | 71.40 | 73.50 | 73.50 | 523 |
| Jun 27, 2023 | 71.40 | 73.50 | 71.40 | 71.40 | 71.40 | 407 |
| Jun 26, 2023 | 75.60 | 75.60 | 73.50 | 73.50 | 73.50 | 209 |
| Jun 23, 2023 | 77.70 | 79.80 | 73.50 | 73.50 | 73.50 | 562 |
| Jun 22, 2023 | 79.80 | 79.80 | 77.70 | 77.70 | 77.70 | 430 |
| Jun 21, 2023 | 79.80 | 81.90 | 77.70 | 79.80 | 79.80 | 122 |
| Jun 20, 2023 | 79.80 | 84.00 | 77.70 | 79.80 | 79.80 | 653 |
| Jun 16, 2023 | 92.40 | 94.50 | 77.70 | 79.80 | 79.80 | 1,911 |
| Jun 15, 2023 | 96.60 | 96.60 | 84.00 | 92.40 | 92.40 | 634 |
| Jun 14, 2023 | 92.40 | 98.70 | 92.40 | 94.50 | 94.50 | 436 |
| Jun 13, 2023 | 94.50 | 96.60 | 94.50 | 94.50 | 94.50 | 436 |
| Jun 12, 2023 | 94.50 | 100.80 | 94.50 | 96.60 | 96.60 | 609 |
| Jun 9, 2023 | 100.80 | 100.80 | 94.50 | 96.60 | 96.60 | 1,225 |
| Jun 8, 2023 | 98.70 | 100.80 | 96.60 | 100.80 | 100.80 | 1,149 |
| Jun 7, 2023 | 90.30 | 100.80 | 90.30 | 96.60 | 96.60 | 1,345 |
| Jun 6, 2023 | 88.20 | 94.50 | 88.20 | 92.40 | 92.40 | 645 |
| Jun 5, 2023 | 90.30 | 90.30 | 86.10 | 88.20 | 88.20 | 1,186 |
| Jun 2, 2023 | 86.10 | 88.20 | 84.00 | 88.20 | 88.20 | 633 |
| Jun 1, 2023 | 90.30 | 90.30 | 84.00 | 86.10 | 86.10 | 1,174 |
| May 31, 2023 | 86.10 | 88.20 | 84.00 | 86.10 | 86.10 | 1,350 |
| May 30, 2023 | 90.30 | 92.40 | 79.80 | 88.20 | 88.20 | 9,224 |
| May 26, 2023 | 81.90 | 88.20 | 79.80 | 86.10 | 86.10 | 953 |
| May 25, 2023 | 88.20 | 92.40 | 79.80 | 79.80 | 79.80 | 501 |
| May 24, 2023 | 79.80 | 86.10 | 79.80 | 84.00 | 84.00 | 543 |
| May 23, 2023 | 86.10 | 86.10 | 84.00 | 84.00 | 84.00 | 333 |
| May 22, 2023 | 79.80 | 84.00 | 77.70 | 84.00 | 84.00 | 322 |
| May 19, 2023 | 79.80 | 84.00 | 77.70 | 84.00 | 84.00 | 571 |
| May 18, 2023 | 81.90 | 81.90 | 77.70 | 79.80 | 79.80 | 813 |
| May 17, 2023 | 79.80 | 88.20 | 77.70 | 81.90 | 81.90 | 702 |
| May 16, 2023 | 84.00 | 84.00 | 77.70 | 77.70 | 77.70 | 702 |
| May 15, 2023 | 84.00 | 88.20 | 84.00 | 84.00 | 84.00 | 320 |
| May 12, 2023 | 90.30 | 90.30 | 84.00 | 84.00 | 84.00 | 430 |
| May 11, 2023 | 84.00 | 90.30 | 79.80 | 86.10 | 86.10 | 812 |
| May 10, 2023 | 73.50 | 84.00 | 73.50 | 84.00 | 84.00 | 1,116 |
| May 9, 2023 | 73.50 | 77.70 | 71.40 | 75.60 | 75.60 | 868 |
| May 8, 2023 | 75.60 | 75.60 | 71.40 | 73.50 | 73.50 | 651 |
| May 5, 2023 | 71.40 | 77.70 | 71.40 | 73.50 | 73.50 | 783 |
| May 4, 2023 | 75.60 | 75.60 | 71.40 | 73.50 | 73.50 | 153 |
| May 3, 2023 | 75.60 | 77.70 | 71.40 | 73.50 | 73.50 | 235 |
| May 2, 2023 | 73.50 | 75.60 | 71.40 | 73.50 | 73.50 | 297 |
| May 1, 2023 | 73.50 | 79.80 | 73.50 | 75.60 | 75.60 | 408 |
| Apr 28, 2023 | 71.40 | 79.80 | 71.40 | 75.60 | 75.60 | 165 |
| Apr 27, 2023 | 73.50 | 73.50 | 71.40 | 71.40 | 71.40 | 484 |
Related Tickers
CYCC Cyclacel Pharmaceuticals, Inc.
1.5100
-5.63%
ACRV Acrivon Therapeutics, Inc.
8.46
-0.12%
VRAX Virax Biolabs Group Limited
0.6900
-1.71%
ATNF 180 Life Sciences Corp.
1.8000
+4.05%
SILO Silo Pharma, Inc.
1.8500
-2.63%
INM InMed Pharmaceuticals Inc.
0.2300
-9.09%
FNCH Finch Therapeutics Group, Inc.
2.3200
+3.11%
ASLN ASLAN Pharmaceuticals Limited
0.4153
-7.30%
ENTX Entera Bio Ltd.
1.9800
-1.00%
PHIO Phio Pharmaceuticals Corp.
0.6820
+1.34%