Vaccinex Inc (VCNX) Historical Stock Data
1.07 ↓0.03 (-2.73%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, VCNX is up 0.57% a day on average. There have been 15 days where Vaccinex Inc closed green and 15 days where VCNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.05 | 1.12 | 82.88K |
| 2022-08-12 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.06 | 1.11 | 65.35K |
| 2022-08-11 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.05 | 1.12 | 93.24K |
| 2022-08-10 | 1.03 | 1.11 | ↑$0.08 (7.77%) | 1.00 | 1.15 | 330.18K |
| 2022-08-09 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.04 | 1.14 | 198.31K |
| 2022-08-08 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.00 | 1.50 | 3.45M |
| 2022-08-05 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.08 | 87.57K |
| 2022-08-04 | 1.04 | 1.03 | ↓$0.01 (-0.97%) | 1.02 | 1.09 | 53.10K |
| 2022-08-03 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.02 | 1.08 | 78.41K |
| 2022-08-02 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.02 | 1.13 | 95.50K |
| 2022-08-01 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.08 | 99.14K |
| 2022-07-29 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.05 | 82.66K |
| 2022-07-28 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.04 | 97.07K |
| 2022-07-27 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.99 | 1.09 | 200.59K |
| 2022-07-26 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.04 | 1.12 | 61.81K |
| 2022-07-25 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.09 | 1.18 | 32.63K |
| 2022-07-22 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.11 | 1.16 | 32.47K |
| 2022-07-21 | 1.18 | 1.16 | ↓$0.02 (-1.28%) | 1.13 | 1.20 | 33.17K |
| 2022-07-20 | 1.15 | 1.15 | ↑$0.00 (0.44%) | 1.10 | 1.18 | 36.61K |
| 2022-07-19 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.10 | 1.20 | 37.48K |
| 2022-07-18 | 1.18 | 1.15 | ↓$0.03 (-2.86%) | 1.10 | 1.19 | 53.50K |
| 2022-07-15 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.14 | 1.20 | 22.24K |
| 2022-07-14 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.12 | 1.19 | 43K |
| 2022-07-13 | 1.18 | 1.20 | ↑$0.02 (1.27%) | 1.16 | 1.22 | 40.58K |
| 2022-07-12 | 1.12 | 1.19 | ↑$0.07 (6.25%) | 1.12 | 1.20 | 54.67K |
| 2022-07-11 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.20 | 37.06K |
| 2022-07-08 | 1.03 | 1.18 | ↑$0.15 (14.56%) | 1.02 | 1.20 | 122.68K |
| 2022-07-07 | 1.00 | 1.06 | ↑$0.06 (6.00%) | 1.00 | 1.10 | 36.21K |
| 2022-07-06 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.08 | 47.76K |
| 2022-07-05 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.06 | 37.05K |
Create an account or log in to view more rows.
$VCNX has just been halted from trading due to volatility.
$VCNX If options never existed
what do you think this stock would be trading at?
$VCNX somebody knows something
$VCNX might get a sell off today
$VCNX super bullish
$VCNX holding and buying these dips is so easy.
$VCNX buy the dip were blasting off
$VCNX see you on the moon
$VCNX why spike ?
$VCNX She's gettin' ready to...