Canada markets close in 1 hour 51 minutes

Vaccinex, Inc. (VCNX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.39-0.36 (-6.26%)
As of 11:48AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20245.905.905.325.395.399,588
May 10, 20246.166.165.145.755.759,500
May 09, 20245.586.105.415.415.413,200
May 08, 20245.705.705.705.705.701,300
May 07, 20246.146.166.146.166.16700
May 06, 20246.016.195.755.855.855,800
May 03, 20246.436.596.016.056.052,700
May 02, 20246.246.446.186.186.184,200
May 01, 20246.456.506.006.006.0010,100
Apr 30, 20246.726.875.945.945.9411,500
Apr 29, 20245.766.075.765.855.852,900
Apr 26, 20246.296.745.625.835.8312,300
Apr 25, 20245.755.955.405.935.938,500
Apr 24, 20244.805.104.745.015.013,500
Apr 23, 20244.925.104.814.964.967,400
Apr 22, 20244.814.944.504.944.945,700
Apr 19, 20244.635.014.634.864.867,900
Apr 18, 20244.995.184.434.804.8011,200
Apr 17, 20245.025.024.844.844.845,900
Apr 16, 20245.035.104.764.764.7611,200
Apr 15, 20245.655.914.845.035.0335,800
Apr 12, 20246.906.905.876.106.1011,500
Apr 11, 20247.147.146.526.806.808,300
Apr 10, 20246.867.046.656.816.814,200
Apr 09, 20247.247.596.807.187.188,500
Apr 08, 20247.107.506.897.037.0313,800
Apr 05, 20246.927.576.816.816.8111,300
Apr 04, 20246.877.096.806.816.8110,300
Apr 03, 20247.007.016.756.756.754,200
Apr 02, 20247.167.526.686.696.6916,500
Apr 01, 20247.397.526.796.946.9410,900
Mar 28, 20248.118.117.297.417.4118,400
Mar 27, 20247.607.607.457.457.4524,900
Mar 26, 20247.837.917.557.557.552,700
Mar 25, 20247.807.807.757.767.762,300
Mar 22, 20248.238.237.467.877.875,900
Mar 21, 20248.128.408.128.218.214,300
Mar 20, 20248.068.358.028.308.308,200
Mar 19, 20248.278.638.048.288.287,600
Mar 18, 20248.068.738.068.208.203,000
Mar 15, 20248.408.528.058.058.0513,600
Mar 14, 20248.308.538.118.398.395,600
Mar 13, 20248.268.638.268.568.562,500
Mar 12, 20248.559.348.128.148.1425,000
Mar 11, 20248.628.628.348.558.554,300
Mar 08, 20248.508.908.118.658.6518,700
Mar 07, 20247.948.507.908.298.2924,400
Mar 06, 20247.927.997.677.967.969,900
Mar 05, 20247.668.307.668.208.2012,000
Mar 04, 20248.268.607.607.607.6027,700
Mar 01, 20249.059.238.708.758.756,400
Feb 29, 20249.129.208.808.808.806,700
Feb 28, 20248.958.958.258.768.7613,000
Feb 27, 20248.258.928.258.518.5111,100
Feb 26, 20248.158.907.518.408.4020,800
Feb 23, 20247.957.957.517.577.5725,300
Feb 22, 20248.618.837.787.957.9524,000
Feb 21, 20249.2210.108.508.858.8539,200
Feb 20, 20248.569.448.398.398.3951,100
Feb 20, 20241:14 Stock Split
Feb 16, 202412.1812.469.9410.3610.3629,071
Feb 15, 202410.6413.029.8012.3212.3250,807
Feb 14, 202411.7611.909.3811.9011.9020,279
Feb 13, 202410.7812.1810.6411.2011.2027,957
Feb 12, 202410.2211.069.5210.5010.5016,614
Feb 09, 20249.389.808.689.669.6618,586
Feb 08, 20249.249.248.408.968.969,457
Feb 07, 20249.669.807.848.548.5452,050
Feb 06, 20248.688.827.988.268.26786
Feb 05, 20249.249.247.988.268.261,436
Feb 02, 20248.408.407.848.408.402,579
Feb 01, 20248.828.828.408.408.402,564
Jan 31, 20248.829.248.828.828.821,121
Jan 30, 20249.389.668.828.828.82800
Jan 29, 20248.829.668.689.109.102,914
Jan 26, 20248.409.108.409.109.104,621
Jan 25, 20247.988.547.988.268.263,114
Jan 24, 20247.988.127.847.987.98636
Jan 23, 20248.268.267.567.707.701,114
Jan 22, 20247.428.407.427.847.841,171
Jan 19, 20247.427.707.287.707.701,029
Jan 18, 20247.427.987.287.707.701,307
Jan 17, 20248.128.127.287.707.704,914
Jan 16, 20248.548.547.848.128.124,607
Jan 12, 20247.708.267.708.128.123,386
Jan 11, 20249.109.107.847.987.988,329
Jan 10, 20249.249.248.548.968.963,879
Jan 09, 20249.109.528.969.249.242,993
Jan 08, 202410.0810.228.969.669.663,821
Jan 05, 202410.3610.509.6610.0810.082,114
Jan 04, 20249.5210.229.2410.0810.083,121
Jan 03, 202410.2210.229.249.529.526,864
Jan 02, 20249.8010.649.3810.5010.5013,821
Dec 29, 20239.809.808.549.249.245,600
Dec 28, 20239.5210.089.249.249.246,071
Dec 27, 20239.9410.509.249.809.805,221
Dec 26, 202310.6410.789.2410.3610.367,486
Dec 22, 20238.549.808.549.809.808,014
Dec 21, 20238.689.108.408.548.544,764
Dec 20, 20239.389.387.988.548.543,457
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...