Vaccinex Inc. Common Stockのデータ

Vaccinex Inc. Common Stockの基本情報

名前 Vaccinex Inc. Common Stock
ティッカー VCNX
国 United States
上場年 2018.0
セクター Health Care

Vaccinex Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.31 3.04 3.17 3.19 458700.0 3.19
2021-02-12 3.21 3.06 3.12 3.19 326000.0 3.19
2021-02-11 3.28 3.05 3.16 3.09 385000.0 3.09
2021-02-10 3.36 2.81 3.32 3.14 854000.0 3.14
2021-02-09 3.35 3.2 3.35 3.28 360200.0 3.28
2021-02-08 3.38 3.12 3.16 3.27 688900.0 3.27
2021-02-05 3.35 2.96 3.33 3.08 1452800.0 3.08
2021-02-04 3.49 2.76 2.95 3.45 3268100.0 3.45
2021-02-03 2.89 2.71 2.85 2.86 1100500.0 2.86
2021-02-02 3.3 2.45 2.51 2.86 2933400.0 2.86
2021-02-01 2.51 2.36 2.43 2.5 334000.0 2.5
2021-01-29 2.5 2.3 2.42 2.36 284800.0 2.36
2021-01-28 2.52 2.39 2.44 2.4 317800.0 2.4
2021-01-27 2.75 2.38 2.7 2.45 570000.0 2.45
2021-01-26 2.8 2.64 2.72 2.7 469900.0 2.7
2021-01-25 2.77 2.51 2.57 2.76 739500.0 2.76
2021-01-22 2.85 2.51 2.77 2.55 1337300.0 2.55
2021-01-21 2.74 2.5 2.61 2.67 736200.0 2.67
2021-01-20 2.59 2.36 2.44 2.51 328800.0 2.51
2021-01-19 2.52 2.38 2.41 2.47 275700.0 2.47
2021-01-15 2.59 2.36 2.59 2.4 317300.0 2.4
2021-01-14 2.6 2.4 2.44 2.56 443400.0 2.56
2021-01-13 2.48 2.32 2.45 2.42 352000.0 2.42
2021-01-12 2.65 2.41 2.5 2.52 1216900.0 2.52
2021-01-11 2.44 2.28 2.31 2.38 801300.0 2.38
2021-01-08 2.34 2.22 2.3 2.32 514300.0 2.32
2021-01-07 2.25 2.13 2.16 2.23 283200.0 2.23
2021-01-06 2.22 2.09 2.14 2.1 373300.0 2.1
2021-01-05 2.15 2.08 2.1 2.13 138100.0 2.13
2021-01-04 2.13 2.04 2.1 2.09 139100.0 2.09
2020-12-31 2.15 2.0 2.15 2.07 294000.0 2.07
2020-12-30 2.15 2.01 2.04 2.13 320200.0 2.13
2020-12-29 2.12 2.0 2.12 2.04 379000.0 2.04
2020-12-28 2.25 2.12 2.25 2.14 213400.0 2.14
2020-12-24 2.35 2.16 2.35 2.21 277900.0 2.21
2020-12-23 2.35 2.16 2.21 2.3 472900.0 2.3
2020-12-22 2.28 2.08 2.2 2.18 751300.0 2.18
2020-12-21 2.2 1.98 1.99 2.13 695400.0 2.13
2020-12-18 2.09 2.01 2.06 2.01 215500.0 2.01
2020-12-17 2.09 2.0 2.05 2.05 207400.0 2.05
2020-12-16 2.06 2.0 2.04 2.02 154200.0 2.02
2020-12-15 2.08 1.97 2.02 2.03 292600.0 2.03
2020-12-14 2.19 1.97 2.16 1.98 441800.0 1.98
2020-12-11 2.32 2.05 2.27 2.12 492600.0 2.12
2020-12-10 2.36 2.19 2.2 2.26 263100.0 2.26
2020-12-09 2.39 2.2 2.35 2.3 608000.0 2.3
2020-12-08 2.45 2.05 2.07 2.35 1461600.0 2.35
2020-12-07 2.18 2.04 2.14 2.06 436400.0 2.06
2020-12-04 2.14 2.07 2.1 2.12 184000.0 2.12
2020-12-03 2.13 2.02 2.08 2.09 196400.0 2.09
2020-12-02 2.09 2.02 2.06 2.08 203700.0 2.08
2020-12-01 2.21 2.06 2.14 2.08 444700.0 2.08
2020-11-30 2.13 2.04 2.11 2.11 326700.0 2.11
2020-11-27 2.15 2.08 2.12 2.1 293000.0 2.1
2020-11-25 2.12 2.0 2.02 2.07 471400.0 2.07
2020-11-24 2.05 1.96 2.01 1.98 363800.0 1.98
2020-11-23 2.09 1.95 1.98 2.05 485800.0 2.05
2020-11-20 2.0 1.94 1.99 1.96 284500.0 1.96
2020-11-19 2.04 1.88 2.04 1.96 328400.0 1.96
2020-11-18 2.09 1.94 1.96 2.0 576900.0 2.0
2020-11-17 1.96 1.9 1.96 1.96 288800.0 1.96
2020-11-16 2.0 1.84 2.0 1.97 372500.0 1.97
2020-11-13 2.18 1.96 2.09 1.99 768000.0 1.99
2020-11-12 2.15 1.93 2.11 1.98 697100.0 1.98
2020-11-11 2.29 2.0 2.05 2.19 1370900.0 2.19
2020-11-10 3.21 1.72 1.82 2.3 12456700.0 2.3
2020-11-09 1.86 1.76 1.86 1.82 333000.0 1.82
2020-11-06 1.82 1.71 1.8 1.75 306200.0 1.75
2020-11-05 1.87 1.76 1.81 1.79 209900.0 1.79
2020-11-04 1.84 1.76 1.8 1.83 279800.0 1.83
2020-11-03 1.77 1.71 1.73 1.76 109800.0 1.76
2020-11-02 1.79 1.64 1.73 1.77 362100.0 1.77
2020-10-30 1.79 1.7 1.77 1.72 321600.0 1.72
2020-10-29 1.87 1.73 1.83 1.77 252100.0 1.77
2020-10-28 1.86 1.74 1.86 1.8 430000.0 1.8
2020-10-27 2.02 1.86 2.0 1.89 267300.0 1.89
2020-10-26 2.07 1.92 2.01 2.0 569100.0 2.0
2020-10-23 1.96 1.85 1.96 1.88 199000.0 1.88
2020-10-22 1.92 1.76 1.79 1.89 437200.0 1.89
2020-10-21 1.98 1.78 1.98 1.83 598800.0 1.83
2020-10-20 2.06 1.87 2.06 1.96 868000.0 1.96
2020-10-19 2.12 1.98 2.02 2.06 1057900.0 2.06
2020-10-16 2.06 1.95 2.05 1.98 696100.0 1.98
2020-10-15 2.11 1.95 2.04 2.04 656800.0 2.04
2020-10-14 2.12 2.0 2.12 2.05 832300.0 2.05
2020-10-13 2.14 2.03 2.13 2.06 1409800.0 2.06
2020-10-12 2.19 1.9 2.04 2.09 2398300.0 2.09
2020-10-09 2.29 1.71 1.74 2.22 6795300.0 2.22
2020-10-08 1.73 1.66 1.68 1.69 496500.0 1.69
2020-10-07 1.69 1.65 1.66 1.68 306500.0 1.68
2020-10-06 1.72 1.65 1.71 1.66 467700.0 1.66
2020-10-05 1.74 1.68 1.72 1.7 486400.0 1.7
2020-10-02 1.76 1.68 1.69 1.7 439600.0 1.7
2020-10-01 1.76 1.71 1.72 1.75 570400.0 1.75
2020-09-30 1.82 1.75 1.77 1.78 698400.0 1.78
2020-09-29 1.82 1.63 1.7 1.81 998100.0 1.81
2020-09-28 1.83 1.72 1.81 1.75 1225600.0 1.75
2020-09-25 2.0 1.77 1.78 1.79 5700900.0 1.79
2020-09-24 1.85 1.7 1.72 1.81 1302100.0 1.81
2020-09-23 2.22 1.85 2.19 1.86 3787900.0 1.86
2020-09-22 2.54 2.26 2.29 2.32 11151400.0 2.32
2020-09-21 5.75 5.14 5.6 5.47 230000.0 5.47
2020-09-18 6.18 5.45 6.0 5.65 417400.0 5.65
2020-09-17 6.61 5.78 6.06 5.93 6326800.0 5.93
2020-09-16 5.65 5.27 5.61 5.29 87700.0 5.29
2020-09-15 5.76 5.03 5.2 5.64 123500.0 5.64
2020-09-14 5.44 4.78 4.89 5.21 206400.0 5.21
2020-09-11 5.06 4.72 4.9 4.78 88800.0 4.78
2020-09-10 5.1 4.72 5.1 4.81 102400.0 4.81
2020-09-09 5.2 5.06 5.19 5.2 47000.0 5.2
2020-09-08 5.24 4.74 4.93 5.05 124900.0 5.05
2020-09-04 5.17 4.68 5.05 4.96 99900.0 4.96
2020-09-03 5.41 4.98 5.4 5.09 162000.0 5.09
2020-09-02 5.54 5.02 5.16 5.41 129200.0 5.41
2020-09-01 5.69 5.08 5.63 5.22 261400.0 5.22
2020-08-31 5.75 5.35 5.43 5.67 125000.0 5.67
2020-08-28 5.6 4.94 5.05 5.29 93600.0 5.29
2020-08-27 5.46 4.94 5.12 5.09 91900.0 5.09
2020-08-26 5.44 5.03 5.12 5.18 196600.0 5.18
2020-08-25 5.4 4.98 5.06 5.16 181300.0 5.16
2020-08-24 5.52 4.93 5.52 5.18 298300.0 5.18
2020-08-21 5.65 5.32 5.61 5.38 132000.0 5.38
2020-08-20 5.81 5.48 5.59 5.7 143200.0 5.7
2020-08-19 5.85 5.5 5.77 5.62 158800.0 5.62
2020-08-18 6.06 5.71 5.98 5.87 173500.0 5.87
2020-08-17 6.11 5.9 5.98 6.04 98300.0 6.04
2020-08-14 6.45 5.43 5.62 6.14 226500.0 6.14
2020-08-13 5.78 5.32 5.48 5.49 132000.0 5.49
2020-08-12 5.9 5.3 5.55 5.52 352400.0 5.52
2020-08-11 5.94 5.55 5.7 5.58 252300.0 5.58
2020-08-10 6.17 5.65 6.0 5.72 186300.0 5.72
2020-08-07 6.57 5.9 6.4 5.97 292500.0 5.97
2020-08-06 6.74 6.23 6.66 6.45 180800.0 6.45
2020-08-05 7.2 6.67 6.95 6.76 204300.0 6.76
2020-08-04 6.91 6.22 6.44 6.67 175500.0 6.67
2020-08-03 6.4 5.84 6.28 6.4 200400.0 6.4
2020-07-31 6.45 6.01 6.26 6.33 170600.0 6.33
2020-07-30 6.9 5.66 5.73 6.28 309400.0 6.28
2020-07-29 6.34 5.65 6.27 5.82 245900.0 5.82
2020-07-28 6.48 6.03 6.39 6.34 152500.0 6.34
2020-07-27 7.15 6.15 7.01 6.49 374700.0 6.49
2020-07-24 7.54 7.0 7.54 7.04 206600.0 7.04
2020-07-23 7.87 7.31 7.65 7.55 344200.0 7.55
2020-07-22 8.32 7.58 8.0 7.78 464900.0 7.78
2020-07-21 8.44 7.6 7.65 8.19 576900.0 8.19
2020-07-20 8.68 7.17 8.23 7.9 1932200.0 7.9
2020-07-17 9.4 7.17 8.93 7.94 19584700.0 7.94
2020-07-16 5.85 4.9 5.29 5.66 350500.0 5.66
2020-07-15 5.64 4.92 5.38 5.16 345400.0 5.16
2020-07-14 6.64 4.64 4.65 5.44 2228900.0 5.44
2020-07-13 4.95 4.36 4.39 4.65 495500.0 4.65
2020-07-10 4.17 3.71 3.95 3.95 480400.0 3.95
2020-07-09 5.0 3.5 3.58 4.26 2154700.0 4.26
2020-07-08 3.93 3.51 3.93 3.6 163000.0 3.6
2020-07-07 3.85 3.42 3.71 3.75 297500.0 3.75
2020-07-06 3.82 3.3 3.4 3.6 194200.0 3.6
2020-07-02 3.5 3.27 3.42 3.33 46800.0 3.33
2020-07-01 3.65 3.28 3.61 3.47 49100.0 3.47
2020-06-30 3.61 3.39 3.39 3.61 58100.0 3.61
2020-06-29 3.84 3.38 3.8 3.42 69800.0 3.42
2020-06-26 3.93 3.46 3.46 3.6 219400.0 3.6
2020-06-25 3.5 3.22 3.39 3.49 66100.0 3.49
2020-06-24 3.51 3.25 3.51 3.28 56300.0 3.28
2020-06-23 3.55 3.44 3.53 3.49 20000.0 3.49
2020-06-22 3.58 3.45 3.52 3.5 24400.0 3.5
2020-06-19 3.61 3.4 3.43 3.5 48400.0 3.5
2020-06-18 3.53 3.39 3.5 3.43 36900.0 3.43
2020-06-17 3.55 3.46 3.51 3.5 28300.0 3.5
2020-06-16 3.63 3.41 3.63 3.5 41000.0 3.5
2020-06-15 3.6 3.4 3.5 3.48 16900.0 3.48
2020-06-12 3.59 3.4 3.59 3.47 20600.0 3.47
2020-06-11 3.71 3.3 3.71 3.51 66200.0 3.51
2020-06-10 3.68 3.57 3.68 3.64 33500.0 3.64
2020-06-09 3.72 3.55 3.7 3.62 83200.0 3.62
2020-06-08 3.72 3.6 3.64 3.69 65000.0 3.69
2020-06-05 3.87 3.59 3.85 3.64 50000.0 3.64
2020-06-04 3.75 3.6 3.69 3.7 64200.0 3.7
2020-06-03 3.76 3.62 3.76 3.69 25500.0 3.69
2020-06-02 3.82 3.6 3.74 3.77 51300.0 3.77
2020-06-01 3.84 3.65 3.84 3.73 17400.0 3.73
2020-05-29 3.95 3.71 3.9 3.84 38200.0 3.84
2020-05-28 3.82 3.63 3.8 3.7 27100.0 3.7
2020-05-27 3.85 3.65 3.77 3.77 32300.0 3.77
2020-05-26 3.93 3.75 3.93 3.85 49900.0 3.85
2020-05-22 3.97 3.7 3.94 3.86 35700.0 3.86
2020-05-21 3.98 3.84 3.98 3.93 27300.0 3.93
2020-05-20 4.0 3.76 3.88 3.94 45600.0 3.94
2020-05-19 3.9 3.65 3.8 3.81 46000.0 3.81
2020-05-18 4.05 3.71 3.98 3.8 66100.0 3.8
2020-05-15 4.1 3.75 4.04 3.8 44100.0 3.8
2020-05-14 4.09 3.54 3.75 3.95 98900.0 3.95
2020-05-13 3.91 3.54 3.9 3.65 36800.0 3.65
2020-05-12 3.91 3.73 3.86 3.85 31000.0 3.85
2020-05-11 3.88 3.75 3.82 3.75 61100.0 3.75
2020-05-08 3.89 3.59 3.67 3.75 40000.0 3.75
2020-05-07 3.78 3.6 3.65 3.6 22400.0 3.6
2020-05-06 3.68 3.55 3.64 3.65 23500.0 3.65
2020-05-05 3.8 3.51 3.7 3.69 89100.0 3.69
2020-05-04 3.76 3.55 3.68 3.63 55200.0 3.63
2020-05-01 3.77 3.51 3.77 3.65 43400.0 3.65
2020-04-30 4.13 3.38 4.06 3.65 182400.0 3.65
2020-04-29 4.24 3.85 4.17 4.11 127600.0 4.11
2020-04-28 4.44 4.2 4.4 4.24 127800.0 4.24
2020-04-27 4.6 4.11 4.57 4.17 434300.0 4.17
2020-04-24 4.19 3.6 3.6 3.88 199800.0 3.88
2020-04-23 3.67 3.5 3.63 3.6 13800.0 3.6
2020-04-22 3.69 3.53 3.53 3.63 22500.0 3.63
2020-04-21 3.7 3.52 3.69 3.54 36200.0 3.54
2020-04-20 3.83 3.7 3.8 3.78 27700.0 3.78
2020-04-17 3.93 3.52 3.93 3.83 24500.0 3.83
2020-04-16 3.9 3.65 3.7 3.82 44300.0 3.82
2020-04-15 3.77 3.5 3.63 3.71 19200.0 3.71
2020-04-14 3.92 3.7 3.82 3.72 27800.0 3.72
2020-04-13 3.99 3.77 3.85 3.78 10300.0 3.78
2020-04-09 4.03 3.72 3.99 3.9 20800.0 3.9
2020-04-08 4.09 3.75 4.09 3.98 4000.0 3.98
2020-04-07 4.1 3.82 4.1 3.82 31700.0 3.82
2020-04-06 4.15 3.85 4.15 3.85 9600.0 3.85
2020-04-03 4.07 3.59 3.76 3.82 9300.0 3.82
2020-04-02 4.09 3.56 3.99 3.59 13300.0 3.59
2020-04-01 4.0 3.7 4.0 3.95 8800.0 3.95
2020-03-31 4.1 3.8 4.0 4.0 23600.0 4.0
2020-03-30 4.46 4.02 4.1 4.02 21300.0 4.02
2020-03-27 4.56 4.06 4.32 4.06 11200.0 4.06
2020-03-26 4.69 4.29 4.53 4.42 10300.0 4.42
2020-03-25 4.53 4.27 4.37 4.4 4900.0 4.4
2020-03-24 4.69 4.04 4.63 4.07 26000.0 4.07
2020-03-23 4.69 4.21 4.21 4.49 14400.0 4.49
2020-03-20 5.0 4.11 4.11 4.25 13700.0 4.25
2020-03-19 4.62 4.05 4.62 4.34 14200.0 4.34
2020-03-18 4.73 4.0 4.35 4.4 13600.0 4.4
2020-03-17 4.75 3.96 4.45 4.01 17200.0 4.01
2020-03-16 4.99 4.15 4.15 4.74 18700.0 4.74
2020-03-13 4.46 3.8 4.46 3.96 20500.0 3.96
2020-03-12 4.49 4.1 4.17 4.46 11300.0 4.46
2020-03-11 4.53 4.11 4.5 4.17 9200.0 4.17
2020-03-10 4.63 4.1 4.35 4.5 34500.0 4.5
2020-03-09 5.21 4.22 5.0 4.65 12400.0 4.65
2020-03-06 5.36 4.8 4.92 4.8 16900.0 4.8
2020-03-05 5.06 4.78 4.91 4.78 15000.0 4.78
2020-03-04 5.42 4.87 4.87 5.1 21900.0 5.1
2020-03-03 5.49 4.82 5.49 4.86 36300.0 4.86
2020-03-02 5.6 4.89 5.6 5.28 10400.0 5.28
2020-02-28 7.11 4.89 6.44 5.35 52700.0 5.35
2020-02-27 7.35 6.25 7.2 6.55 33600.0 6.55
2020-02-26 7.35 6.01 6.01 6.75 60400.0 6.75
2020-02-25 6.5 6.06 6.35 6.06 21100.0 6.06
2020-02-24 6.4 5.5 5.5 6.35 21900.0 6.35
2020-02-21 5.94 5.51 5.81 5.51 4500.0 5.51
2020-02-20 5.99 5.57 5.78 5.62 10600.0 5.62
2020-02-19 5.95 5.35 5.44 5.6 35100.0 5.6
2020-02-18 5.69 5.11 5.43 5.41 21000.0 5.41