Vaccinex Inc (VCNX) Historical Stock Data
7.47 ↑0.02 (0.27%)
As of March 27, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, VCNX is down -0.64% a day on average. There have been 14 days where Vaccinex Inc closed green and 16 days where VCNX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.30 | 8.39 | ↑$0.09 (1.08%) | 8.11 | 8.53 | 5.61K |
2024-03-13 | 8.26 | 8.56 | ↑$0.30 (3.63%) | 8.26 | 8.63 | 2.49K |
2024-03-12 | 8.55 | 8.14 | ↓$0.41 (-4.80%) | 8.12 | 9.34 | 25.06K |
2024-03-11 | 8.62 | 8.55 | ↓$0.07 (-0.82%) | 8.34 | 8.62 | 4.34K |
2024-03-08 | 8.50 | 8.65 | ↑$0.15 (1.76%) | 8.11 | 8.90 | 18.69K |
2024-03-07 | 7.94 | 8.29 | ↑$0.35 (4.41%) | 7.90 | 8.50 | 24.46K |
2024-03-05 | 7.66 | 8.20 | ↑$0.54 (7.05%) | 7.66 | 8.30 | 11.98K |
2024-03-04 | 8.26 | 7.60 | ↓$0.66 (-7.99%) | 7.60 | 8.60 | 27.74K |
2024-03-01 | 9.05 | 8.75 | ↓$0.30 (-3.31%) | 8.70 | 9.23 | 6.58K |
2024-02-29 | 9.12 | 8.80 | ↓$0.32 (-3.53%) | 8.80 | 9.20 | 6.72K |
2024-02-28 | 8.95 | 8.76 | ↓$0.19 (-2.12%) | 8.25 | 8.95 | 12.98K |
2024-02-27 | 8.25 | 8.51 | ↑$0.26 (3.15%) | 8.25 | 8.92 | 11.16K |
2024-02-26 | 8.15 | 8.40 | ↑$0.25 (3.07%) | 7.51 | 8.90 | 20.81K |
2024-02-23 | 7.95 | 7.57 | ↓$0.38 (-4.73%) | 7.51 | 7.95 | 24.81K |
2024-02-22 | 8.61 | 7.95 | ↓$0.66 (-7.72%) | 7.78 | 8.83 | 24.06K |
2024-02-21 | 9.22 | 8.85 | ↓$0.37 (-4.01%) | 8.50 | 10.10 | 39.21K |
2024-02-20 | 8.56 | 8.39 | ↓$0.17 (-1.99%) | 8.39 | 9.44 | 51.16K |
2024-02-16 | 0.87 | 0.74 | ↓$0.13 (-14.81%) | 0.71 | 0.89 | 406.78K |
2024-02-15 | 0.76 | 0.88 | ↑$0.11 (15.12%) | 0.70 | 0.93 | 710.99K |
2024-02-14 | 0.84 | 0.85 | ↑$0.01 (1.07%) | 0.67 | 0.85 | 284.04K |
2024-02-13 | 0.77 | 0.80 | ↑$0.04 (4.88%) | 0.76 | 0.87 | 387.42K |
Create an account or log in to view more rows.
$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
$VCNX shorting it
$VCNX gonna come down hard today