Vaccinex Inc (VCNX)
6.05
-0.13
(-2.10%)
USD |
NASDAQ |
May 03, 16:00
5.92
-0.13
(-2.15%)
Pre-Market: 08:18
Vaccinex Price: 6.05 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 6.427 | 6.59 | 6.01 | 6.05 | 2734.00 |
May 02, 2024 | 6.24 | 6.44 | 6.18 | 6.18 | 4204.00 |
May 01, 2024 | 6.45 | 6.499 | 6.00 | 6.00 | 10125.00 |
Apr 30, 2024 | 6.72 | 6.870 | 5.94 | 5.94 | 11477.00 |
Apr 29, 2024 | 5.762 | 6.067 | 5.762 | 5.85 | 2930.00 |
Apr 26, 2024 | 6.292 | 6.74 | 5.620 | 5.83 | 12352.00 |
Apr 25, 2024 | 5.751 | 5.95 | 5.40 | 5.931 | 8667.00 |
Apr 24, 2024 | 4.80 | 5.10 | 4.740 | 5.005 | 3544.00 |
Apr 23, 2024 | 4.92 | 5.10 | 4.811 | 4.963 | 7420.00 |
Apr 22, 2024 | 4.81 | 4.94 | 4.50 | 4.94 | 5880.00 |
Apr 19, 2024 | 4.63 | 5.010 | 4.63 | 4.86 | 7907.00 |
Apr 18, 2024 | 4.99 | 5.18 | 4.432 | 4.80 | 11273.00 |
Apr 17, 2024 | 5.02 | 5.02 | 4.84 | 4.84 | 6057.00 |
Apr 16, 2024 | 5.03 | 5.10 | 4.76 | 4.76 | 11217.00 |
Apr 15, 2024 | 5.65 | 5.910 | 4.837 | 5.03 | 35834.00 |
Apr 12, 2024 | 6.90 | 6.90 | 5.87 | 6.10 | 11507.00 |
Apr 11, 2024 | 7.14 | 7.14 | 6.52 | 6.80 | 8347.00 |
Apr 10, 2024 | 6.86 | 7.04 | 6.65 | 6.808 | 4177.00 |
Apr 09, 2024 | 7.24 | 7.59 | 6.80 | 7.18 | 8494.00 |
Apr 08, 2024 | 7.10 | 7.50 | 6.885 | 7.03 | 13786.00 |
Apr 05, 2024 | 6.92 | 7.57 | 6.81 | 6.81 | 11322.00 |
Apr 04, 2024 | 6.87 | 7.085 | 6.80 | 6.81 | 10322.00 |
Apr 03, 2024 | 7.001 | 7.01 | 6.75 | 6.75 | 4256.00 |
Apr 02, 2024 | 7.16 | 7.520 | 6.676 | 6.692 | 16546.00 |
Apr 01, 2024 | 7.39 | 7.52 | 6.79 | 6.935 | 10978.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.76
Minimum
Apr 16 2024
1757.70
Maximum
Jan 28 2020
484.16
Average
375.90
Median
Sep 25 2020
Price Benchmarks
Emergent BioSolutions Inc | 3.89 |
Avinger Inc | 3.90 |
RAPT Therapeutics Inc | 8.33 |
NovaBay Pharmaceuticals Inc | 0.0949 |
Palatin Technologies Inc | 2.11 |
Price Related Metrics
Earnings Yield | -1.08K% |
Market Cap | 9.585M |