Vaccinex Inc (VCNX) Historical Stock Data
4.59 ↑0.46 (11.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCNX is up 1.52% a day on average. There have been 21 days where Vaccinex Inc closed green and 9 days where VCNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3.96 | 4.59 | ↑$0.63 (15.91%) | 3.95 | 4.73 | 167.10K |
| 2024-12-02 | 3.82 | 4.13 | ↑$0.31 (8.12%) | 3.61 | 4.39 | 257.52K |
| 2024-11-29 | 3.61 | 3.78 | ↑$0.17 (4.71%) | 3.61 | 3.83 | 20.83K |
| 2024-11-27 | 3.59 | 3.69 | ↑$0.10 (2.79%) | 3.53 | 3.94 | 34.55K |
| 2024-11-26 | 3.56 | 3.69 | ↑$0.13 (3.65%) | 3.14 | 3.70 | 101.85K |
| 2024-11-25 | 3.75 | 3.56 | ↓$0.19 (-4.98%) | 3.27 | 3.85 | 97.76K |
| 2024-11-22 | 3.52 | 3.62 | ↑$0.10 (2.84%) | 3.50 | 3.75 | 25.70K |
| 2024-11-21 | 3.70 | 3.60 | ↓$0.10 (-2.70%) | 3.37 | 3.95 | 44.86K |
| 2024-11-20 | 3.28 | 3.71 | ↑$0.43 (13.11%) | 3.28 | 3.72 | 30.01K |
| 2024-11-19 | 3.28 | 3.26 | ↓$0.02 (-0.74%) | 3.10 | 3.37 | 28.05K |
| 2024-11-18 | 3.24 | 3.11 | ↓$0.13 (-4.01%) | 3.05 | 3.36 | 92K |
| 2024-11-15 | 3.75 | 3.16 | ↓$0.59 (-15.73%) | 3.04 | 3.90 | 49.04K |
| 2024-11-14 | 3.54 | 3.65 | ↑$0.11 (2.97%) | 3.45 | 3.90 | 87.88K |
| 2024-11-13 | 3.37 | 3.45 | ↑$0.09 (2.53%) | 3.29 | 3.45 | 22.04K |
| 2024-11-12 | 3.26 | 3.33 | ↑$0.07 (2.15%) | 3.19 | 3.41 | 57.18K |
| 2024-11-11 | 3.15 | 3.22 | ↑$0.07 (2.22%) | 3.10 | 3.24 | 54.55K |
| 2024-11-08 | 3.36 | 3.10 | ↓$0.26 (-7.74%) | 3.05 | 3.36 | 53.93K |
| 2024-11-07 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 2.87 | 3.43 | 252.90K |
| 2024-11-06 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.09 | 3.40 | 43.63K |
| 2024-11-05 | 3.19 | 3.29 | ↑$0.10 (3.13%) | 2.93 | 3.38 | 470.02K |
| 2024-11-04 | 2.92 | 3.24 | ↑$0.32 (10.96%) | 2.92 | 3.45 | 54.36K |
| 2024-11-01 | 2.84 | 2.95 | ↑$0.11 (3.87%) | 2.74 | 2.96 | 51.23K |
| 2024-10-31 | 4.01 | 2.79 | ↓$1.22 (-30.42%) | 2.76 | 4.81 | 450.80K |
| 2024-10-30 | 3.79 | 4.03 | ↑$0.24 (6.33%) | 3.61 | 4.18 | 94.54K |
| 2024-10-29 | 3.71 | 3.79 | ↑$0.08 (2.16%) | 3.53 | 4.14 | 165.80K |
| 2024-10-28 | 3.50 | 3.74 | ↑$0.24 (6.86%) | 3.38 | 3.99 | 173.23K |
| 2024-10-25 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.09 | 3.74 | 226.83K |
| 2024-10-24 | 2.78 | 3.39 | ↑$0.61 (21.94%) | 2.75 | 3.99 | 0.98M |
| 2024-10-23 | 2.86 | 2.73 | ↓$0.13 (-4.61%) | 2.64 | 2.86 | 12.79K |
| 2024-10-22 | 2.69 | 2.77 | ↑$0.08 (2.97%) | 2.68 | 2.88 | 17.99K |
Create an account or log in to view more rows.
$VCNX Take it Bears !
$VCNX This was indeed a beautiful day.
$VCNX has just been halted from trading due to volatility.
$VCNX has just been halted from trading due to volatility.
$VCNX has just been halted from trading due to volatility.
$VCNX has just been halted from trading due to volatility.
$VCNX YALL READY????????
$VCNX oversold! Buy the dip
$VCNX why is there no volume? Is that suspicious?
$VCNX has just been halted from trading due to volatility.