Free Trial

Vaccinex (VCNX) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free VCNX Stock Alerts
$6.78
+1.58 (+30.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Vaccinex Stock Price Performance

5 Day
Performance
+35.33%
1 Month
Performance
+9.71%
3 Month
Performance
-22.51%
6 Month
Performance
-21.89%
Year-To-Date
Performance
-27.15%
1 Year
Performance
-92.30%
Receive VCNX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vaccinex and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

VCNX Stock Chart for Sunday, June, 2, 2024

VCNX Chart by TradingView

Vaccinex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.21$6.78
+30.13%		$8.22$5.60448,802 shs$10.71 million
05/30/2024$5.00$5.21
+4.20%		$5.22$5.002,148 shs$8.25 million
05/29/2024$5.01$5.00
-0.20%		$5.35$4.845,252 shs$7.90 million
05/28/2024$5.40$5.01
-7.22%		$5.30$4.809,492 shs$7.92 million
05/27/2024$5.40$5.40$5.40$5.241,000 shs$8.53 million
05/24/2024$5.15$5.57
+8.16%		$5.57$5.131,040 shs$8.80 million
05/23/2024$5.59$5.15
-7.86%		$5.55$5.038,338 shs$8.14 million
05/22/2024$5.40$5.59
+3.51%		$5.59$5.411,262 shs$8.83 million
05/21/2024$5.50$5.40
-1.82%		$5.85$5.403,200 shs$8.53 million
05/20/2024$5.54$5.50
-0.72%		$5.75$5.454,320 shs$8.71 million
05/17/2024$5.54$5.55
+0.24%		$5.70$5.263,418 shs$6.83 million
05/16/2024$5.63$5.54
-1.57%		$5.54$5.305,653 shs$6.82 million
05/15/2024$5.51$5.63
+2.09%		$5.81$5.504,374 shs$6.93 million
05/14/2024$5.56$5.51
-0.92%		$5.83$5.256,761 shs$6.78 million
05/13/2024$5.75$5.56
-3.28%		$5.90$5.0012,307 shs$6.84 million
05/10/2024$5.41$5.75
+6.28%		$6.16$5.149,006 shs$7.08 million
05/09/2024$5.70$5.41
-5.09%		$6.10$5.413,209 shs$6.65 million
05/08/2024$6.16$5.70
-7.44%		$5.70$5.701,264 shs$7.01 million
05/07/2024$5.80$6.16
+6.17%		$6.16$6.14723 shs$7.57 million
05/06/2024$6.05$5.80
-4.13%		$6.19$5.755,780 shs$7.13 million
05/03/2024$6.18$6.05
-2.10%		$6.59$6.012,734 shs$7.44 million
05/02/2024$6.18$6.18$6.44$6.184,098 shs$7.60 million
05/01/2024$5.94$6.18
+4.04%		$6.68$6.0410,060 shs$7.60 million
04/30/2024$5.85$5.94
+1.54%		$6.87$5.9411,460 shs$7.32 million
04/29/2024$5.83$5.85
+0.34%		$6.07$5.762,911 shs$7.20 million
04/26/2024$5.93$5.83
-1.70%		$6.74$5.6212,339 shs$7.17 million
04/25/2024$5.01$5.93
+18.50%		$5.95$5.408,465 shs$7.30 million
04/24/2024$4.96$5.01
+0.91%		$5.10$4.743,498 shs$6.16 million
04/23/2024$4.94$4.96
+0.40%		$5.10$4.817,419 shs$6.10 million
04/22/2024$4.86$4.94
+1.65%		$4.94$4.505,651 shs$6.08 million
04/19/2024$4.80$4.86
+1.25%		$5.01$4.637,888 shs$5.98 million
04/18/2024$4.84$4.80
-0.83%		$5.18$4.4311,069 shs$5.90 million
04/17/2024$4.76$4.84
+1.68%		$5.02$4.845,849 shs$5.95 million
04/16/2024$5.03$4.76
-5.37%		$5.10$4.7611,217 shs$5.86 million
04/15/2024$6.10$5.03
-17.54%		$5.91$4.8430,949 shs$6.19 million
04/12/2024$6.80$6.13
-9.85%		$7.07$5.8711,506 shs$7.54 million
04/11/2024$6.79$6.80
+0.15%		$7.14$6.528,347 shs$8.36 million
04/10/2024$7.18$6.79
-5.43%		$7.11$6.654,167 shs$8.35 million
04/09/2024$7.49$7.18
-4.14%		$7.59$6.808,403 shs$8.83 million
04/08/2024$6.81$7.49
+9.99%		$7.50$6.8913,771 shs$9.21 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$6.81$6.81$7.57$6.8111,311 shs$8.38 million
04/04/2024$6.75$6.81
+0.89%		$7.09$6.8010,309 shs$8.38 million
04/03/2024$6.69$6.75
+0.86%		$7.02$6.754,200 shs$8.30 million
04/02/2024$6.94$6.69
-3.50%		$7.52$6.6816,526 shs$5.96 million
04/01/2024$7.41$6.94
-6.41%		$7.52$6.7910,938 shs$6.17 million
03/29/2024$7.41$7.41$8.11$7.2918,505 shs$6.60 million
03/28/2024$7.50$7.41
-1.20%		$8.11$7.2918,346 shs$6.60 million
03/27/2024$7.64$7.50
-1.83%		$7.78$7.4521,590 shs$6.68 million
03/26/2024$7.76$7.64
-1.48%		$7.83$7.552,669 shs$6.80 million
03/25/2024$7.87$7.76
-1.46%		$7.80$7.752,250 shs$6.90 million
03/22/2024$8.30$7.86
-5.30%		$8.23$7.465,933 shs$7.00 million
03/21/2024$8.30$8.30
+0.01%		$8.38$8.134,322 shs$7.39 million
03/20/2024$8.28$8.30
+0.23%		$8.35$8.028,114 shs$7.39 million
03/19/2024$8.20$8.28
+0.98%		$8.63$8.047,643 shs$7.37 million
03/18/2024$8.05$8.20
+1.86%		$8.73$8.062,915 shs$7.30 million
03/15/2024$8.39$8.05
-4.05%		$8.52$8.0513,445 shs$7.17 million
03/14/2024$8.56$8.39
-1.99%		$8.53$8.115,606 shs$7.47 million
03/13/2024$8.14$8.56
+5.16%		$8.63$8.262,483 shs$7.62 million
03/12/2024$8.55$8.14
-4.78%		$9.34$8.1225,029 shs$7.26 million
03/11/2024$8.65$8.55
-1.17%		$8.62$8.344,275 shs$7.61 million
03/08/2024$8.29$8.65
+4.34%		$8.90$8.1118,682 shs$7.70 million
03/07/2024$7.96$8.29
+4.15%		$8.50$7.9024,086 shs$7.38 million
03/06/2024$8.25$7.96
-3.52%		$7.99$7.679,817 shs$7.08 million
03/05/2024$7.60$8.25
+8.55%		$8.30$7.6611,969 shs$7.34 million
03/04/2024$8.75$7.60
-13.14%		$8.60$7.6027,723 shs$6.76 million
03/01/2024$8.80$8.75
-0.57%		$9.23$8.706,307 shs$7.79 million

Related Companies:
This page (NASDAQ:VCNX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Biden replacement revealed?
Paradigm Press