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 | -1.1499 | -14.5556962025 | 7.9 | 8.245 | 6.49 | 89891 | 7.16532904 | CS |
| 4 | 0.2401 | 3.68817204301 | 6.51 | 8.245 | 5.51 | 67470 | 7.03885323 | CS |
| 12 | 0.7401 | 12.3144758735 | 6.01 | 8.245 | 4.82 | 37690 | 6.87219446 | CS |
| 26 | -1.6499 | -19.6416666667 | 8.4 | 13.02 | 4.432 | 49401 | 8.85189323 | CS |
| 52 | -52.0499 | -88.5202380952 | 58.8 | 64.89 | 4.432 | 238310 | 18.56324503 | CS |
| 156 | -478.3499 | -98.6085137085 | 485.1 | 560.7 | 4.432 | 292210 | 172.9865961 | CS |
| 260 | -820.6499 | -99.184179357 | 827.4 | 2568.3 | 4.432 | 589509 | 692.2880543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 6.13 | -0.38 | -5.84 | 6.4 | 6.53 | 6.01 | 16133 |
| 1718663700 | 6.51 | -0.35 | -5.03 | 6.89 | 7.12 | 6.29 | 7540 |
| 1718404500 | 6.855 | -0.35 | -4.79 | 7.17 | 7.77 | 6.5599999 | 25979 |
| 1718318100 | 7.2 | 0.29 | 4.20 | 6.8 | 7.2 | 6.8 | 5661 |
| 1718231700 | 6.91 | -0.31 | -4.29 | 7.25 | 7.25 | 6.8201 | 4766 |
| 1718145300 | 7.22 | 0.22 | 3.14 | 6.81 | 7.4699 | 6.81 | 5046 |
| 1718058900 | 7 | -0.43 | -5.79 | 7.11 | 7.45 | 6.75 | 11840 |
| 1717799700 | 7.43 | 0.53 | 7.68 | 7 | 7.7999 | 7 | 34782 |
| 1717713300 | 6.9 | 0.49 | 7.64 | 6.98 | 7.2499 | 6.6201 | 29076 |
| 1717626900 | 6.41 | -0.76 | -10.63 | 7.17 | 7.714 | 6.41 | 23203 |
| 1717540500 | 7.1724 | 0.06 | 0.88 | 7.11 | 7.45 | 6.845 | 7832 |
| 1717454100 | 7.11 | 0.33 | 4.87 | 6.77 | 8 | 6.77 | 101055 |
| 1717194900 | 6.78 | 1.58 | 30.38 | 7.18 | 8.22 | 5.6 | 453338 |
| 1717108500 | 5.2 | 0.2 | 4.00 | 5 | 5.22 | 5 | 2161 |
| 1717022100 | 5 | -0.01 | -0.20 | 5 | 5.3469 | 4.835 | 5252 |
| 1716935700 | 5.01 | -0.39 | -7.22 | 5.42 | 5.58 | 4.82 | 2831 |
| 1716590100 | 5.4 | 0.25 | 4.85 | 5.13 | 5.4 | 5.13 | 1049 |
| 1716503700 | 5.15 | -0.44 | -7.86 | 5.55 | 5.55 | 5 | 8343 |
| 1716417300 | 5.5894 | 0.19 | 3.51 | 5.41 | 5.5894 | 5.41 | 1262 |
| 1716330900 | 5.4 | -0.1 | -1.82 | 5.5 | 5.85 | 5.4 | 3200 |
| 1716244500 | 5.5 | -0.04 | -0.72 | 5.53 | 5.75 | 5.45 | 4322 |
| 1715985300 | 5.54 | 0 | 0.06 | 5.5199999 | 5.7 | 5.2564 | 3418 |
| 1715898900 | 5.5366 | -0.09 | -1.57 | 5.6 | 5.6 | 5.3 | 5653 |
| 1715812500 | 5.625 | 0.12 | 2.09 | 5.5 | 5.808 | 5.5 | 4374 |
| 1715726100 | 5.51 | -0.05 | -0.92 | 5.67 | 5.83 | 5.2501 | 6836 |
| 1715639700 | 5.5614 | -0.19 | -3.28 | 5.9 | 5.9 | 5 | 12357 |
| 1715380500 | 5.75 | 0.34 | 6.28 | 5.61 | 6.16 | 5.14 | 10364 |
| 1715294100 | 5.41 | -0.29 | -5.09 | 5.67 | 6.0999 | 5.41 | 3209 |
| 1715207700 | 5.7 | -0.46 | -7.44 | 6.05 | 6.05 | 5.7 | 1318 |
| 1715121300 | 6.1581 | 0.31 | 5.27 | 5.82 | 6.1581 | 5.82 | 727 |
| 1715034900 | 5.85 | -0.2 | -3.31 | 6.01 | 6.19 | 5.75 | 5780 |
| 1714775700 | 6.05 | -0.13 | -2.10 | 6.01 | 6.59 | 6.01 | 2739 |
| 1714689300 | 6.18 | 0.18 | 3.00 | 6.24 | 6.44 | 6.18 | 4154 |
| 1714602900 | 6 | 0.06 | 1.01 | 6.68 | 6.68 | 6 | 10066 |
| 1714516500 | 5.94 | 0.09 | 1.54 | 6.72 | 6.8701 | 5.94 | 11471 |
| 1714430100 | 5.85 | 0.02 | 0.34 | 5.87 | 6.0668 | 5.7618 | 2919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
