Australia markets closed

Vaccinex, Inc. (VCNX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
5.83-0.06 (-1.02%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.296.745.625.835.8312,340
25 Apr 20245.755.955.405.935.938,500
24 Apr 20244.805.104.745.015.013,500
23 Apr 20244.925.104.814.964.967,400
22 Apr 20244.814.944.504.944.945,700
19 Apr 20244.635.014.634.864.867,900
18 Apr 20244.995.184.434.804.8011,200
17 Apr 20245.025.024.844.844.845,900
16 Apr 20245.035.104.764.764.7611,200
15 Apr 20245.655.914.845.035.0335,800
12 Apr 20246.906.905.876.106.1011,500
11 Apr 20247.147.146.526.806.808,300
10 Apr 20246.867.046.656.816.814,200
09 Apr 20247.247.596.807.187.188,500
08 Apr 20247.107.506.897.037.0313,800
05 Apr 20246.927.576.816.816.8111,300
04 Apr 20246.877.096.806.816.8110,300
03 Apr 20247.007.016.756.756.754,200
02 Apr 20247.167.526.686.696.6916,500
01 Apr 20247.397.526.796.946.9410,900
28 Mar 20248.118.117.297.417.4118,400
27 Mar 20247.607.607.457.457.4524,900
26 Mar 20247.837.917.557.557.552,700
25 Mar 20247.807.807.757.767.762,300
22 Mar 20248.238.237.467.877.875,900
21 Mar 20248.128.408.128.218.214,300
20 Mar 20248.068.358.028.308.308,200
19 Mar 20248.278.638.048.288.287,600
18 Mar 20248.068.738.068.208.203,000
15 Mar 20248.408.528.058.058.0513,600
14 Mar 20248.308.538.118.398.395,600
13 Mar 20248.268.638.268.568.562,500
12 Mar 20248.559.348.128.148.1425,000
11 Mar 20248.628.628.348.558.554,300
08 Mar 20248.508.908.118.658.6518,700
07 Mar 20247.948.507.908.298.2924,400
06 Mar 20247.927.997.677.967.969,900
05 Mar 20247.668.307.668.208.2012,000
04 Mar 20248.268.607.607.607.6027,700
01 Mar 20249.059.238.708.758.756,400
29 Feb 20249.129.208.808.808.806,700
28 Feb 20248.958.958.258.768.7613,000
27 Feb 20248.258.928.258.518.5111,100
26 Feb 20248.158.907.518.408.4020,800
23 Feb 20247.957.957.517.577.5725,300
22 Feb 20248.618.837.787.957.9524,000
21 Feb 20249.2210.108.508.858.8539,200
20 Feb 20248.569.448.398.398.3951,100
20 Feb 20241:14 Stock split
16 Feb 202412.1812.469.9410.3610.3629,071
15 Feb 202410.6413.029.8012.3212.3250,807
14 Feb 202411.7611.909.3811.9011.9020,279
13 Feb 202410.7812.1810.6411.2011.2027,957
12 Feb 202410.2211.069.5210.5010.5016,614
09 Feb 20249.389.808.689.669.6618,586
08 Feb 20249.249.248.408.968.969,457
07 Feb 20249.669.807.848.548.5452,050
06 Feb 20248.688.827.988.268.26786
05 Feb 20249.249.247.988.268.261,436
02 Feb 20248.408.407.848.408.402,579
01 Feb 20248.828.828.408.408.402,564
31 Jan 20248.829.248.828.828.821,121
30 Jan 20249.389.668.828.828.82800
29 Jan 20248.829.668.689.109.102,914
26 Jan 20248.409.108.409.109.104,621
25 Jan 20247.988.547.988.268.263,114
24 Jan 20247.988.127.847.987.98636
23 Jan 20248.268.267.567.707.701,114
22 Jan 20247.428.407.427.847.841,171
19 Jan 20247.427.707.287.707.701,029
18 Jan 20247.427.987.287.707.701,307
17 Jan 20248.128.127.287.707.704,914
16 Jan 20248.548.547.848.128.124,607
12 Jan 20247.708.267.708.128.123,386
11 Jan 20249.109.107.847.987.988,329
10 Jan 20249.249.248.548.968.963,879
09 Jan 20249.109.528.969.249.242,993
08 Jan 202410.0810.228.969.669.663,821
05 Jan 202410.3610.509.6610.0810.082,114
04 Jan 20249.5210.229.2410.0810.083,121
03 Jan 202410.2210.229.249.529.526,864
02 Jan 20249.8010.649.3810.5010.5013,821
29 Dec 20239.809.808.549.249.245,600
28 Dec 20239.5210.089.249.249.246,071
27 Dec 20239.9410.509.249.809.805,221
26 Dec 202310.6410.789.2410.3610.367,486
22 Dec 20238.549.808.549.809.808,014
21 Dec 20238.689.108.408.548.544,764
20 Dec 20239.389.387.988.548.543,457
19 Dec 20238.268.687.987.987.987,236
18 Dec 20237.848.407.708.128.125,421
15 Dec 20237.848.267.707.707.705,214
14 Dec 20237.707.987.147.567.565,800
13 Dec 20237.988.127.567.567.565,579
12 Dec 20238.688.687.707.847.847,871
11 Dec 20239.669.668.408.408.406,164
08 Dec 20239.3810.089.249.809.802,293
07 Dec 20239.8010.089.109.109.104,064
06 Dec 20239.5210.089.389.809.803,114
05 Dec 202310.5010.509.109.529.5210,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...