Vaccinex Inc (VCNX) Historical Stock Data
5.83 ↓0.10 (-1.70%)
As of April 26, 2024, 3:20pm EST.
Historical Data
In the past 30 trading days, VCNX is down -2.34% a day on average. There have been 9 days where Vaccinex Inc closed green and 21 days where VCNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.29 | 5.83 | ↓$0.46 (-7.34%) | 5.62 | 6.74 | 12.34K |
| 2024-04-25 | 5.75 | 5.93 | ↑$0.18 (3.12%) | 5.40 | 5.95 | 8.62K |
| 2024-04-24 | 4.80 | 5.01 | ↑$0.21 (4.27%) | 4.74 | 5.10 | 3.52K |
| 2024-04-23 | 4.92 | 4.96 | ↑$0.04 (0.88%) | 4.81 | 5.10 | 7.42K |
| 2024-04-22 | 4.81 | 4.94 | ↑$0.13 (2.70%) | 4.50 | 4.94 | 5.88K |
| 2024-04-19 | 4.63 | 4.86 | ↑$0.23 (4.97%) | 4.63 | 5.01 | 7.91K |
| 2024-04-18 | 4.99 | 4.80 | ↓$0.19 (-3.81%) | 4.43 | 5.18 | 11.19K |
| 2024-04-17 | 5.02 | 4.84 | ↓$0.18 (-3.59%) | 4.84 | 5.02 | 5.95K |
| 2024-04-16 | 5.03 | 4.76 | ↓$0.27 (-5.37%) | 4.76 | 5.10 | 11.22K |
| 2024-04-15 | 5.65 | 5.03 | ↓$0.62 (-10.97%) | 4.84 | 5.91 | 35.80K |
| 2024-04-12 | 6.90 | 6.10 | ↓$0.80 (-11.59%) | 5.87 | 6.90 | 11.51K |
| 2024-04-11 | 7.14 | 6.80 | ↓$0.34 (-4.76%) | 6.52 | 7.14 | 8.35K |
| 2024-04-10 | 6.86 | 6.81 | ↓$0.05 (-0.76%) | 6.65 | 7.04 | 4.18K |
| 2024-04-09 | 7.24 | 7.18 | ↓$0.06 (-0.83%) | 6.80 | 7.59 | 8.49K |
| 2024-04-08 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 6.89 | 7.50 | 13.79K |
| 2024-04-05 | 6.92 | 6.81 | ↓$0.11 (-1.59%) | 6.81 | 7.57 | 11.32K |
| 2024-04-04 | 6.87 | 6.81 | ↓$0.06 (-0.87%) | 6.80 | 7.09 | 10.32K |
| 2024-04-03 | 7.00 | 6.75 | ↓$0.25 (-3.59%) | 6.75 | 7.01 | 4.25K |
| 2024-04-02 | 7.16 | 6.69 | ↓$0.47 (-6.53%) | 6.68 | 7.52 | 16.55K |
| 2024-04-01 | 7.39 | 6.94 | ↓$0.46 (-6.16%) | 6.79 | 7.52 | 10.98K |
| 2024-03-28 | 8.11 | 7.41 | ↓$0.70 (-8.63%) | 7.29 | 8.11 | 18.50K |
| 2024-03-27 | 7.60 | 7.45 | ↓$0.15 (-1.97%) | 7.45 | 7.60 | 24.71K |
| 2024-03-26 | 7.83 | 7.55 | ↓$0.28 (-3.58%) | 7.55 | 7.91 | 2.67K |
| 2024-03-25 | 7.80 | 7.76 | ↓$0.04 (-0.51%) | 7.75 | 7.80 | 2.26K |
| 2024-03-22 | 8.23 | 7.87 | ↓$0.36 (-4.37%) | 7.46 | 8.23 | 5.93K |
| 2024-03-21 | 8.12 | 8.21 | ↑$0.09 (1.11%) | 8.12 | 8.40 | 4.32K |
| 2024-03-20 | 8.06 | 8.30 | ↑$0.24 (2.97%) | 8.02 | 8.35 | 8.16K |
| 2024-03-19 | 8.27 | 8.28 | ↑$0.01 (0.12%) | 8.04 | 8.63 | 7.66K |
| 2024-03-18 | 8.06 | 8.20 | ↑$0.14 (1.74%) | 8.06 | 8.73 | 2.96K |
| 2024-03-15 | 8.40 | 8.05 | ↓$0.35 (-4.17%) | 8.05 | 8.52 | 13.57K |
Create an account or log in to view more rows.
$VCNX wow you bulls are losers
$VCNX I'm friggin bored. Just give us our money already
$VCNX soon
$VCNX How can this stock move so little? Damn
$VCNX has just been halted from trading.
$VCNX I hope I never have to work for anyone again after this
$VCNX I can wait.
$VCNX Buying more
$VCNX She's gettin' ready to...
$VCNX said y’all dumb af