VCNX - Vaccinex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20194.75005.00004.75005.00005.0000101
Nov 13, 20195.50005.50004.56004.56004.56001,700
Nov 12, 20194.93005.40004.93005.40005.40001,200
Nov 11, 20195.49005.49004.82004.82004.82004,600
Nov 08, 20195.45005.45005.45005.45005.4500100
Nov 07, 20195.45005.45005.45005.45005.4500600
Nov 06, 20194.86005.00004.82005.00005.00006,300
Nov 05, 20195.01005.01004.94005.00005.00002,600
Nov 04, 20195.25005.25004.57004.78004.78004,900
Nov 01, 20195.00005.50005.00005.01005.01001,100
Oct 31, 20195.63005.65005.55005.55005.55001,500
Oct 30, 20195.69005.69005.69005.69005.6900400
Oct 29, 20196.26006.26005.63005.69005.6900700
Oct 28, 20196.45006.45006.45006.45006.4500200
Oct 25, 20195.90006.45005.90006.45006.45002,100
Oct 24, 20195.39006.00004.98005.97005.970010,100
Oct 23, 20194.80005.01004.60004.72004.72002,200
Oct 22, 20195.33005.39004.78005.20005.20006,500
Oct 21, 20195.77005.77005.08005.53005.53005,200
Oct 18, 20195.51005.99005.51005.99005.9900400
Oct 17, 20195.56005.56005.56005.56005.5600300
Oct 16, 20195.58005.58005.58005.58005.5800100
Oct 15, 20196.11006.15005.54005.58005.58003,000
Oct 14, 20195.97006.05005.96005.99005.99001,500
Oct 11, 20196.02006.02006.02006.02006.0200300
Oct 10, 20196.34006.34005.73005.90005.90004,300
Oct 09, 20196.80006.80006.80006.80006.8000100
Oct 08, 20196.00006.80006.00006.80006.8000700
Oct 07, 20196.65006.65006.24006.24006.24002,700
Oct 04, 20197.10007.10006.66006.66006.66002,400
Oct 03, 20197.06007.06006.65006.74006.74001,600
Oct 02, 20197.10007.20006.91006.91006.91006,100
Oct 01, 20197.27007.60007.03007.45007.45002,900
Sep 30, 20197.28007.83007.09007.17007.170030,400
Sep 27, 20197.81007.81006.69007.22007.220020,000
Sep 26, 20197.95007.95007.25007.66007.660015,300
Sep 25, 20197.90007.96006.93007.70007.700018,400
Sep 24, 20197.25007.96007.00007.93007.930045,700
Sep 23, 20197.97007.97006.92007.19007.190019,300
Sep 20, 20196.55007.36006.55007.31007.31008,400
Sep 19, 20196.12006.85006.03006.55006.550010,200
Sep 18, 20195.63006.07005.63006.07006.07005,900
Sep 17, 20195.84005.90005.84005.90005.9000800
Sep 16, 20195.90006.25005.90006.08006.08004,200
Sep 13, 20195.62006.00005.60005.97005.97002,200
Sep 12, 20195.89005.98005.88005.98005.98001,300
Sep 11, 20195.85005.96005.33005.77005.77008,200
Sep 10, 20195.70005.95005.32005.84005.84006,000
Sep 09, 20195.95006.01005.70005.80005.80005,200
Sep 06, 20196.00006.02005.63005.97005.970010,200
Sep 05, 20195.45006.00005.45005.99005.99002,200
Sep 04, 20195.51005.80005.43005.43005.43001,200
Sep 03, 20195.72005.74005.40005.40005.4000500
Aug 30, 20195.72005.74005.70005.74005.7400800
Aug 29, 20195.69005.73005.61005.72005.72001,100
Aug 28, 20195.80005.80005.38005.70005.70001,100
Aug 27, 20195.40005.70005.26005.70005.70006,600
Aug 26, 20195.50005.50004.90005.26005.26001,100
Aug 23, 20195.51005.83005.51005.70005.70001,000
Aug 22, 20195.35005.89005.35005.63005.63001,600
Aug 21, 20195.15005.15005.15005.15005.1500-
Aug 20, 20194.95005.28004.95005.15005.150011,900
Aug 19, 20194.90005.00004.85005.00005.00006,700
Aug 16, 20194.78004.99004.63004.99004.99001,800
Aug 15, 20194.84004.89004.84004.89004.8900700
Aug 14, 20194.64004.90004.64004.90004.90001,300
Aug 13, 20194.99005.00004.82004.96004.96005,300
Aug 12, 20194.63004.90004.63004.90004.90001,000
Aug 09, 20194.85004.93004.67004.93004.93002,000
Aug 08, 20194.98005.00004.86004.90004.900014,400
Aug 07, 20195.00005.00004.85004.90004.90002,900
Aug 06, 20194.73005.00004.68005.00005.00004,600
Aug 05, 20194.75004.79004.61004.74004.740010,700
Aug 02, 20194.48004.93004.44004.79004.79005,400
Aug 01, 20194.60004.60004.40004.40004.40009,600
Jul 31, 20194.76004.98004.17004.60004.60009,500
Jul 30, 20194.98004.98004.80004.80004.80001,700
Jul 29, 20194.99004.99004.75004.87004.87007,600
Jul 26, 20193.94004.99003.94004.86004.860023,000
Jul 25, 20194.12004.12004.01004.02004.02007,000
Jul 24, 20194.10004.14004.09004.09004.09002,900
Jul 23, 20194.15004.35004.09004.10004.10004,200
Jul 22, 20194.34004.34004.34004.34004.3400100
Jul 19, 20194.16004.19004.09004.09004.090010,300
Jul 18, 20194.12004.23004.11004.14004.14004,000
Jul 17, 20194.38004.41004.11004.11004.110011,900
Jul 16, 20194.20004.49004.06004.28004.28008,400
Jul 15, 20194.15004.23004.01004.15004.15003,700
Jul 12, 20194.30004.69004.15004.15004.15003,000
Jul 11, 20194.72004.72004.30004.32004.320014,000
Jul 10, 20195.15005.15004.31004.40004.400015,100
Jul 09, 20195.20005.25004.77004.97004.970011,600
Jul 08, 20195.43005.50005.12005.21005.21008,400
Jul 05, 20195.47005.50005.20005.20005.2000900
Jul 03, 20195.14005.27005.10005.20005.20008,600
Jul 02, 20195.14005.40005.05005.30005.300016,000
Jul 01, 20195.52006.07005.46005.50005.50004,600
Jun 28, 20195.31005.52005.31005.52005.52006,800
Jun 27, 20195.25005.25005.05005.05005.0500900
Jun 26, 20195.10005.45005.10005.29005.290010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...