Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vaccinex, Inc. (VCNX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4950+0.0024 (+0.49%)
At close: 04:00PM EDT
0.4950 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.48000.51000.48000.50000.500022,300
Sep 29, 20220.50000.51000.47000.49000.490037,400
Sep 28, 20220.48000.56000.48000.52000.5200250,900
Sep 27, 20220.48000.49000.45000.48000.480024,600
Sep 26, 20220.50000.50000.47000.48000.480020,200
Sep 23, 20220.53000.55000.45000.48000.4800320,500
Sep 22, 20220.65000.65000.50000.56000.5600327,000
Sep 21, 20220.68000.69000.66000.66000.660037,900
Sep 20, 20220.74000.74000.69000.69000.690057,400
Sep 19, 20220.79000.79000.71000.74000.7400166,600
Sep 16, 20220.79000.83000.76000.80000.800082,400
Sep 15, 20220.76000.81000.76000.79000.790019,100
Sep 14, 20220.76000.81000.76000.77000.770059,800
Sep 13, 20220.75000.80000.73000.77000.770077,300
Sep 12, 20220.74000.75000.72000.73000.7300102,300
Sep 09, 20220.76000.76000.71000.73000.7300268,100
Sep 08, 20220.76000.78000.70000.74000.740039,000
Sep 07, 20220.75000.79000.74000.76000.760070,300
Sep 06, 20220.79000.82000.76000.77000.770087,200
Sep 02, 20220.85000.85000.79000.80000.800053,200
Sep 01, 20220.87000.87000.79000.82000.8200229,000
Aug 31, 20220.91000.92000.84000.87000.8700171,300
Aug 30, 20220.92000.96000.90000.91000.910041,300
Aug 29, 20220.98000.99000.91000.92000.920099,100
Aug 26, 20221.01001.03000.97000.99000.990081,000
Aug 25, 20221.02001.04001.01001.02001.020048,700
Aug 24, 20221.01001.04001.01001.02001.020019,000
Aug 23, 20221.00001.04000.99001.03001.030053,300
Aug 22, 20221.01001.03001.00001.00001.000043,000
Aug 19, 20221.03001.05001.00001.00001.000036,000
Aug 18, 20221.08001.08001.02001.05001.050067,200
Aug 17, 20221.04001.13001.02001.05001.0500165,200
Aug 16, 20221.07001.09001.04001.04001.040086,200
Aug 15, 20221.08001.12001.04001.07001.070083,400
Aug 12, 20221.08001.11001.05001.10001.100065,400
Aug 11, 20221.09001.12001.05001.08001.080094,300
Aug 10, 20221.03001.15001.00001.11001.1100345,500
Aug 09, 20221.08001.14001.04001.06001.0600201,600
Aug 08, 20221.06001.50001.00001.09001.09003,465,400
Aug 05, 20221.08001.08001.02001.03001.030087,600
Aug 04, 20221.04001.09001.02001.03001.030053,100
Aug 03, 20221.02001.08001.02001.06001.060078,400
Aug 02, 20221.03001.13001.02001.03001.030095,500
Aug 01, 20221.06001.08001.01001.02001.020099,100
Jul 29, 20221.04001.05001.00001.05001.050082,700
Jul 28, 20221.01001.05001.00001.03001.030097,500
Jul 27, 20221.09001.09000.99001.02001.0200200,600
Jul 26, 20221.05001.12001.04001.07001.070061,800
Jul 25, 20221.11001.18001.09001.09001.090032,600
Jul 22, 20221.16001.16001.11001.12001.120032,500
Jul 21, 20221.18001.20001.13001.16001.160033,200
Jul 20, 20221.15001.18001.11001.15001.150036,600
Jul 19, 20221.14001.20001.10001.11001.110037,500
Jul 18, 20221.18001.19001.10001.15001.150053,500
Jul 15, 20221.17001.20001.14001.18001.180022,200
Jul 14, 20221.19001.19001.12001.17001.170043,000
Jul 13, 20221.18001.22001.16001.20001.200040,600
Jul 12, 20221.12001.21001.12001.19001.190054,700
Jul 11, 20221.20001.20001.15001.16001.160037,200
Jul 08, 20221.03001.20001.02001.18001.1800122,700
Jul 07, 20221.00001.10001.00001.06001.060036,200
Jul 06, 20221.03001.08001.00001.01001.010047,800
Jul 05, 20221.00001.06001.00001.03001.030037,100
Jul 01, 20221.02001.10001.02001.04001.040063,000
Jun 30, 20221.04001.10001.04001.08001.080064,800
Jun 29, 20221.05001.10001.03001.06001.060050,900
Jun 28, 20221.07001.12001.04001.08001.080036,400
Jun 27, 20221.12001.14001.08001.09001.090021,700
Jun 24, 20221.08001.14001.06001.14001.140078,600
Jun 23, 20221.04001.11001.04001.08001.080038,300
Jun 22, 20221.09001.14001.05001.05001.050072,600
Jun 21, 20221.04001.16001.04001.12001.120080,500
Jun 17, 20221.15001.28001.00001.07001.0700236,000
Jun 16, 20221.12001.18001.08001.12001.1200103,100
Jun 15, 20221.15001.23001.10001.17001.1700211,500
Jun 14, 20221.15001.16001.09001.12001.120078,200
Jun 13, 20221.17001.20001.15001.16001.160067,600
Jun 10, 20221.32001.32001.17001.27001.270092,300
Jun 09, 20221.28001.35001.22001.31001.310095,500
Jun 08, 20221.27001.33001.22001.29001.2900111,700
Jun 07, 20221.30001.33001.23001.29001.290079,900
Jun 06, 20221.37001.37001.23001.29001.2900122,700
Jun 03, 20221.33001.35001.30001.35001.350077,900
Jun 02, 20221.24001.34001.17001.32001.320072,900
Jun 01, 20221.13001.24001.13001.23001.2300250,500
May 31, 20221.23001.35001.12001.14001.1400828,700
May 27, 20221.23001.29001.16001.27001.2700174,000
May 26, 20221.16001.25001.16001.20001.2000275,300
May 25, 20221.12001.20001.12001.18001.180049,700
May 24, 20221.10001.20001.07001.16001.1600139,400
May 23, 20221.17001.17001.09001.13001.1300277,800
May 20, 20221.16001.30001.12001.20001.2000201,100
May 19, 20221.14001.19001.14001.16001.160035,900
May 18, 20221.13001.19001.12001.14001.140087,300
May 17, 20221.17001.22001.13001.13001.1300154,300
May 16, 20221.19001.20001.12001.18001.180047,600
May 13, 20221.12001.20001.12001.19001.190025,500
May 12, 20221.12001.17001.12001.12001.120050,200
May 11, 20221.16001.20001.12001.12001.120052,500
May 10, 20221.17001.26001.13001.20001.2000102,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement