Vaccinex Inc (VCNX) Historical Stock Data

0.65 ↓0.00 (-0.28%)

As of December 7, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, VCNX is down -1.84% a day on average. There have been 11 days where Vaccinex Inc closed green and 19 days where VCNX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-07	0.70	0.65	↓$0.05 (-6.71%)	0.65	0.72	56.79K
2023-12-06	0.68	0.70	↑$0.02 (2.34%)	0.67	0.72	43.59K
2023-12-05	0.75	0.68	↓$0.06 (-8.49%)	0.65	0.75	144.58K
2023-12-04	0.65	0.73	↑$0.08 (12.15%)	0.63	0.74	155.68K
2023-12-01	0.73	0.62	↓$0.11 (-14.55%)	0.58	0.73	529.96K
2023-11-30	0.83	0.73	↓$0.10 (-11.67%)	0.72	0.83	235.99K
2023-11-29	0.85	0.81	↓$0.04 (-4.71%)	0.79	0.85	78.58K
2023-11-28	0.87	0.85	↓$0.02 (-2.08%)	0.77	0.87	113.25K
2023-11-27	0.89	0.86	↓$0.03 (-3.00%)	0.86	0.90	47.84K
2023-11-24	0.88	0.91	↑$0.03 (3.39%)	0.88	0.91	18.29K
2023-11-22	0.92	0.90	↓$0.02 (-2.03%)	0.86	0.92	37.66K
2023-11-21	0.90	0.88	↓$0.02 (-1.68%)	0.87	0.91	27.29K
2023-11-20	0.93	0.91	↓$0.02 (-2.14%)	0.86	0.93	18.50K
2023-11-17	0.90	0.89	↓$0.01 (-1.39%)	0.88	0.92	54.53K
2023-11-16	0.94	0.90	↓$0.04 (-4.00%)	0.90	0.94	63.10K
2023-11-15	0.90	0.90	↑$0.00 (0.00%)	0.89	0.92	39.30K
2023-11-14	0.90	0.91	↑$0.01 (1.11%)	0.87	0.91	58.55K
2023-11-13	0.93	0.90	↓$0.03 (-3.23%)	0.88	0.94	41.27K
2023-11-10	0.92	0.91	↓$0.02 (-1.98%)	0.86	0.92	33.31K
2023-11-09	0.90	0.86	↓$0.04 (-4.33%)	0.86	0.93	68.70K
2023-11-08	0.96	0.89	↓$0.07 (-7.18%)	0.89	0.96	55.84K
2023-11-07	0.92	0.93	↑$0.01 (1.61%)	0.90	0.96	40.33K
2023-11-06	0.92	0.93	↑$0.01 (1.09%)	0.90	0.93	27.95K
2023-11-03	0.92	0.93	↑$0.01 (1.54%)	0.90	0.94	53.93K
2023-11-02	0.91	0.92	↑$0.01 (0.97%)	0.91	0.94	47.16K
2023-11-01	0.93	0.91	↓$0.02 (-1.95%)	0.91	0.95	17.93K
2023-10-31	0.93	0.96	↑$0.03 (3.33%)	0.90	0.96	87.38K
2023-10-30	0.93	0.92	↓$0.01 (-1.58%)	0.90	0.96	134.75K
2023-10-27	0.97	0.96	↓$0.01 (-1.02%)	0.91	0.98	126.62K
2023-10-26	1.00	1.01	↑$0.01 (1.00%)	0.90	1.14	693.88K