Vaccinex Inc (NQ: VCNX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	3.240	3.360	3.050	3.110	91,954	-0.05(-1.58%)
Nov 15, 2024	3.750	3.900	3.040	3.160	49,038	-0.48(-13.31%)
Nov 14, 2024	3.540	3.900	3.450	3.645	87,874	+0.19(+5.65%)
Nov 13, 2024	3.365	3.450	3.285	3.450	22,043	+0.12(+3.60%)
Nov 12, 2024	3.260	3.415	3.188	3.330	57,117	+0.11(+3.42%)
Nov 11, 2024	3.150	3.240	3.100	3.220	54,533	+0.12(+3.87%)
Nov 08, 2024	3.360	3.360	3.050	3.100	53,933	-0.20(-6.06%)
Nov 07, 2024	3.300	3.430	2.875	3.300	252,901	+0.02(+0.61%)
Nov 06, 2024	3.400	3.400	3.088	3.280	43,619	-0.01(-0.30%)
Nov 05, 2024	3.190	3.380	2.930	3.290	470,011	+0.05(+1.54%)
Nov 04, 2024	2.920	3.450	2.920	3.240	54,361	+0.29(+9.83%)
Nov 01, 2024	2.840	2.960	2.740	2.950	51,227	+0.16(+5.73%)
Oct 31, 2024	4.010	4.810	2.760	2.790	450,668	-1.24(-30.77%)
Oct 30, 2024	3.790	4.182	3.611	4.030	94,533	+0.24(+6.33%)
Oct 29, 2024	3.710	4.140	3.525	3.790	165,748	+0.05(+1.34%)
Oct 28, 2024	3.500	3.990	3.377	3.740	173,072	+0.36(+10.65%)
Oct 25, 2024	3.350	3.740	3.090	3.380	227,500	-0.01(-0.29%)
Oct 24, 2024	2.780	3.990	2.750	3.390	981,322	+0.66(+24.18%)
Oct 23, 2024	2.862	2.862	2.640	2.730	12,793	-0.04(-1.44%)
Oct 22, 2024	2.690	2.879	2.680	2.770	17,990	+0.08(+2.97%)
Oct 21, 2024	2.560	2.760	2.560	2.690	19,411	+0.16(+6.32%)
Oct 18, 2024	2.550	2.660	2.420	2.530	25,340	+0.01(+0.40%)
Oct 17, 2024	2.570	2.680	2.420	2.520	47,828	-0.08(-3.08%)
Oct 16, 2024	2.580	3.390	2.390	2.600	374,408	+0.19(+7.66%)
Oct 15, 2024	2.110	2.473	2.035	2.415	142,999	+0.25(+11.29%)
Oct 14, 2024	2.040	2.300	2.040	2.170	21,670	+0.14(+6.90%)
Oct 11, 2024	2.000	2.114	1.770	2.030	84,593	+0.03(+1.50%)
Oct 10, 2024	1.800	2.140	1.800	2.000	146,144	+0.20(+11.11%)
Oct 09, 2024	1.750	1.920	1.530	1.800	135,118	+0.07(+4.05%)
Oct 08, 2024	2.490	2.780	1.390	1.730	609,216	-0.67(-27.92%)
Oct 07, 2024	2.560	2.680	2.400	2.400	14,873	-0.15(-5.88%)
Oct 04, 2024	2.850	2.850	2.500	2.550	78,342	-0.27(-9.57%)
Oct 03, 2024	3.110	3.120	2.780	2.820	96,724	-0.17(-5.69%)
Oct 02, 2024	3.260	3.400	2.950	2.990	29,895	-0.26(-8.00%)
Oct 01, 2024	3.470	3.992	3.150	3.250	107,380	-0.15(-4.41%)
Sep 30, 2024	3.620	4.180	3.390	3.400	55,178	+0.04(+1.19%)
Sep 27, 2024	3.590	3.590	3.180	3.360	21,296	+0.09(+2.75%)
Sep 26, 2024	3.320	3.570	3.200	3.270	23,248	-0.11(-3.25%)
Sep 25, 2024	4.340	4.340	3.360	3.380	82,602	-0.85(-20.09%)
Sep 24, 2024	4.420	4.680	4.220	4.230	14,566	-0.26(-5.79%)
Sep 23, 2024	5.010	5.010	4.310	4.490	16,061	-0.26(-5.47%)
Sep 20, 2024	4.510	4.760	4.500	4.750	32,564	+0.20(+4.40%)
Sep 19, 2024	5.170	5.290	4.500	4.550	60,399	-0.61(-11.82%)
Sep 18, 2024	5.400	5.630	5.000	5.160	40,251	-0.84(-14.00%)
Sep 17, 2024	5.750	6.000	5.654	6.000	17,829	+0.27(+4.71%)
Sep 16, 2024	5.500	5.750	5.500	5.730	8,011	+0.12(+2.12%)
Sep 13, 2024	5.670	5.722	5.500	5.611	7,846	+0.00(+0.02%)
Sep 12, 2024	5.750	5.750	5.610	5.610	5,703	-0.06(-1.06%)
Sep 11, 2024	5.670	5.860	5.670	5.670	7,270	+0.10(+1.80%)
Sep 10, 2024	5.320	5.660	5.320	5.570	14,072	+0.25(+4.70%)
Sep 09, 2024	5.800	5.800	5.300	5.320	5,241	-0.31(-5.51%)
Sep 06, 2024	5.390	5.640	5.390	5.630	6,105	+0.21(+3.87%)
Sep 05, 2024	5.340	5.420	5.070	5.420	5,845	+0.24(+4.63%)
Sep 04, 2024	5.460	5.460	5.090	5.180	7,418	-0.31(-5.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.