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 |
Create an account or log in to view more rows.
$VCNX Buying more
$VCNX She's gettin' ready to...
$VCNX said y’all dumb af
$VCNX shorting it
$VCNX gonna come down hard today
$VCNX they don’t want us to shine… But we gon shine…
$VCNX How can this stock move so little? Damn
$VCNX see you on the moon
$VCNX get ready bears and bulls
$VCNX Dumping started...
Get out while you can...