VCNX

Vaccinex Historical Data

FREE VCNX REPORT

Company Name Stock Ticker Symbol Market Type
Vaccinex Inc VCNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.045 7.63% 0.635 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.5678 0.5678 0.62 0.6014 0.59
more quote information »

VCNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.6280.560.587109259,2490.0355.83%
1 Month0.65810.6750.5570.614256345,384-0.0231-3.51%
3 Months0.58460.7798990.410.613905555,2620.05048.62%
6 Months1.091.500.410.8283742100,090-0.455-41.74%
1 Year1.07612.280.411.31219,315-0.4411-40.99%
3 Years9.7012.230.413.79838,654-9.07-93.45%
5 Years12.0012.230.413.82571,277-11.37-94.71%

VCNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.6014 0.0114 1.93% 0.5678 0.62 0.5678 63,794
Jan 26 2023 0.59 0.0099 1.71% 0.577 0.5997 0.56 64,366
Jan 25 2023 0.5801 -0.0198 -3.3% 0.5833 0.599999 0.58 84,965
Jan 24 2023 0.5999 0.0164 2.81% 0.5915 0.614599 0.5915 32,830
Jan 23 2023 0.5835 -0.0099 -1.67% 0.61 0.61 0.57 73,548
Jan 20 2023 0.5934 -0.0166 -2.72% 0.60 0.628 0.57 40,535
Jan 19 2023 0.609999 -0.0102 -1.64% 0.63 0.63 0.557 73,529
Jan 18 2023 0.6202 0.0033 0.53% 0.6477 0.65 0.6145 46,269
Jan 17 2023 0.6169 -0.0181 -2.85% 0.6163 0.6535 0.6163 64,430
Jan 13 2023 0.635 0.0117 1.88% 0.6299 0.638499 0.5938 42,434
Jan 12 2023 0.6233 -0.0167 -2.61% 0.6205 0.672 0.6205 26,046
Jan 11 2023 0.64 -0.0001 -0.02% 0.6401 0.675 0.6291 41,197
Jan 10 2023 0.6401 -0.0095 -1.46% 0.67 0.67 0.623 42,200
Jan 09 2023 0.6496 0.0096 1.5% 0.61 0.675 0.61 42,220
Jan 06 2023 0.64 0.03 4.92% 0.63 0.649999 0.6111 16,399
Jan 05 2023 0.61 -0.0321 -5.0% 0.65 0.65 0.6039 16,539
Jan 04 2023 0.6421 0.01 1.58% 0.61 0.65 0.61 21,983
Jan 03 2023 0.6321 -0.0124 -1.92% 0.62 0.662 0.59 36,867
Dec 30 2022 0.6445 -0.0043 -0.66% 0.6581 0.6592 0.5901 50,555
Dec 29 2022 0.6488 0.0654 11.21% 0.588 0.662 0.5601 109,486
Dec 28 2022 0.5834 -0.0166 -2.77% 0.65 0.6707 0.5786 43,868
See More Historical Prices ยป