Vaccinex Inc (VCNX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -19.7530864198 | 5.67 | 6 | 4.5 | 26792 | 5.05749564 | CS |
| 4 | -0.63 | -12.1621621622 | 5.18 | 6 | 4.5 | 17088 | 5.24115235 | CS |
| 12 | -1.96 | -30.1075268817 | 6.51 | 8.9 | 4.21 | 85585 | 5.93418522 | CS |
| 26 | -3.73 | -45.0483091787 | 8.28 | 8.9 | 4.21 | 48239 | 6.05686667 | CS |
| 52 | -27.874 | -85.9671848014 | 32.424 | 35.658 | 4.21 | 221664 | 14.40123045 | CS |
| 156 | -461.65 | -99.024024024 | 466.2 | 497.7 | 4.21 | 291172 | 163.63419367 | CS |
| 260 | -1272.25 | -99.6436403509 | 1276.8 | 2568.3 | 4.21 | 592257 | 688.82604289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 4.55 | -0.61 | -11.82 | 5.17 | 5.2899 | 4.5 | 60347 |
| 1726698900 | 5.16 | -0.84 | -14.00 | 5.4 | 5.6299 | 5 | 39925 |
| 1726612500 | 6 | 0.27 | 4.71 | 5.63 | 6 | 5.63 | 17829 |
| 1726526100 | 5.73 | 0.12 | 2.12 | 5.5 | 5.7499 | 5.5 | 8011 |
| 1726266900 | 5.6109 | 0 | 0.02 | 5.67 | 5.722 | 5.5 | 7846 |
| 1726180500 | 5.61 | -0.06 | -1.06 | 5.73 | 5.7499 | 5.61 | 5661 |
| 1726094100 | 5.67 | 0.1 | 1.80 | 5.5599999 | 5.86 | 5.5599999 | 7269 |
| 1726007700 | 5.57 | 0.25 | 4.70 | 5.39 | 5.6605 | 5.32 | 14042 |
| 1725921300 | 5.32 | -0.31 | -5.51 | 5.65 | 5.7999 | 5.3 | 5230 |
| 1725662100 | 5.63 | 0.21 | 3.87 | 5.36 | 5.64 | 5.36 | 5704 |
| 1725575700 | 5.42 | 0.24 | 4.63 | 5.25 | 5.42 | 5.07 | 5845 |
| 1725489300 | 5.18 | -0.31 | -5.65 | 5.46 | 5.46 | 5.0900999 | 6918 |
| 1725402900 | 5.49 | -0.24 | -4.19 | 5.69 | 5.85 | 5.47 | 13583 |
| 1725057300 | 5.73 | 0.2 | 3.62 | 5.58 | 5.79 | 5.51 | 5319 |
| 1724970900 | 5.53 | 0.26 | 4.93 | 5.21 | 5.64 | 5.19 | 11492 |
| 1724884500 | 5.2699999 | 0.02 | 0.38 | 5.18 | 5.3099999 | 5.1101 | 11076 |
| 1724798100 | 5.25 | 0.03 | 0.57 | 5.41 | 5.5199999 | 5.01 | 71713 |
| 1724711700 | 5.22 | -0.16 | -2.97 | 5.45 | 5.48 | 5.202 | 15351 |
| 1724452500 | 5.38 | 0.25 | 4.87 | 5.18 | 5.498 | 5.035 | 11506 |
| 1724366100 | 5.13 | -0.06 | -1.16 | 5.28 | 5.28 | 5.07 | 10422 |
| 1724279700 | 5.19 | -0.05 | -0.95 | 5.29 | 5.425 | 5.1 | 21392 |
| 1724193300 | 5.24 | 0.11 | 2.14 | 5.13 | 5.4 | 4.9504 | 32582 |
| 1724106900 | 5.13 | 0.32 | 6.65 | 4.95 | 5.22 | 4.9001 | 61591 |
| 1723847700 | 4.8099999 | -0.11 | -2.24 | 4.98 | 5 | 4.57 | 79990 |
| 1723761300 | 4.92 | -0.28 | -5.38 | 5.3 | 5.5072 | 4.8099999 | 80346 |
| 1723674900 | 5.2 | 0.47 | 9.94 | 4.67 | 5.3 | 4.67 | 26337 |
| 1723588500 | 4.73 | -0.06 | -1.25 | 4.83 | 4.83 | 4.6007999 | 14070 |
| 1723502100 | 4.79 | 0.21 | 4.59 | 4.6 | 4.799 | 4.3099999 | 41028 |
| 1723242900 | 4.58 | 0.1 | 2.23 | 4.33 | 4.73 | 4.33 | 19900 |
| 1723156500 | 4.48 | -0.32 | -6.67 | 4.3099999 | 5.2 | 4.21 | 122274 |
| 1723070100 | 4.8 | -0.14 | -2.84 | 4.9 | 5 | 4.66 | 125414 |
| 1722983700 | 4.9404 | 0.04 | 0.82 | 4.9 | 5.14 | 4.66 | 36755 |
| 1722897300 | 4.9 | -0.33 | -6.31 | 4.88 | 4.93 | 4.24 | 107151 |
| 1722638100 | 5.23 | 0.37 | 7.61 | 5.29 | 5.4399 | 4.75 | 229104 |
| 1722551700 | 4.86 | -0.24 | -4.71 | 5.13 | 5.4071999 | 4.51 | 631999 |
| 1722465300 | 5.1 | -2.96 | -36.72 | 7.4 | 7.5 | 4.95 | 1059435 |
| 1722378900 | 8.06 | -0.5 | -5.84 | 8.51 | 8.9 | 6.88 | 218315 |
| 1722292500 | 8.56 | 1.84 | 27.38 | 7.15 | 8.56 | 6.8133 | 357518 |
| 1722033300 | 6.72 | -0.18 | -2.61 | 7.05 | 7.1 | 6.63 | 63572 |
| 1721946900 | 6.9 | -0.02 | -0.30 | 6.92 | 7.16 | 6.86 | 14308 |
| 1721860500 | 6.9206 | -0.36 | -4.94 | 7.16 | 7.4587 | 6.49 | 120452 |
| 1721774100 | 7.28 | -0.41 | -5.33 | 7.9 | 8.2449999 | 7 | 68638 |
| 1721687700 | 7.69 | 0.59 | 8.31 | 7.18 | 7.69 | 6.608 | 70302 |
| 1721428500 | 7.1 | -0.63 | -8.15 | 7.9 | 8.1199999 | 6.89 | 175753 |
| 1721342100 | 7.73 | 0.98 | 14.52 | 6.75 | 8.2 | 6.6 | 211992 |
| 1721255700 | 6.75 | 0.75 | 12.50 | 6.43 | 7.12 | 5.91 | 336938 |
| 1721169300 | 5.9999 | -0.25 | -4.00 | 6.13 | 6.3783 | 5.51 | 37505 |
| 1721082900 | 6.25 | -0.33 | -4.94 | 6.74 | 6.79 | 6.18 | 13781 |
| 1720823700 | 6.575 | -0.28 | -4.01 | 6.99 | 6.99 | 6.575 | 11073 |
| 1720737300 | 6.85 | 0.13 | 1.93 | 6.86 | 7.0673 | 6.66 | 12334 |
| 1720650900 | 6.72 | -0.11 | -1.61 | 6.9 | 7.06 | 6.71 | 3844 |
| 1720564500 | 6.83 | 0.08 | 1.19 | 6.85 | 7.22 | 6.83 | 22533 |
| 1720478100 | 6.75 | 0.11 | 1.66 | 6.95 | 7.1981 | 6.6501 | 20601 |
| 1720218900 | 6.64 | -0.04 | -0.60 | 6.63 | 7.29 | 6.5 | 17364 |
| 1720040640 | 6.68 | 0 | 0.00 | 6.85 | 6.85 | 6.44 | 12996 |
| 1719959700 | 6.68 | 0.16 | 2.45 | 6.6 | 6.8 | 6.24 | 49810 |
| 1719873300 | 6.5199999 | 0.34 | 5.52 | 6.51 | 6.77 | 6.17 | 14239 |
| 1719614100 | 6.1788 | 0 | 0.00 | 6.1788 | 6.1788 | 6.1788 | 0 |
| 1719527700 | 6.1788 | 0.18 | 2.98 | 6.08 | 6.33 | 6.0138999 | 7972 |
| 1719441300 | 6 | 0.21 | 3.63 | 6 | 6.34 | 6 | 16728 |
| 1719354900 | 5.7897 | -0.28 | -4.62 | 5.89 | 5.9781 | 5.2875 | 13812 |
| 1719268500 | 6.07 | -0.03 | -0.49 | 6.21 | 6.8095 | 5.75 | 16710 |
| 1719009300 | 6.1 | -0.22 | -3.48 | 6.3099999 | 6.71 | 5.99 | 24280 |
| 1718922900 | 6.32 | 0.19 | 3.10 | 6.08 | 6.4 | 6.08 | 5247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
