Stockscreener 앱 받기
3.60
2.96%
-0.11
시간 외 거래:
3.60
Vaccinex Inc 주식 (VCNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.95 | $3.37 | $0.5799 | 44,858.0 | -2.96% |
| 2024-11-20 | $3.72 | $3.28 | $0.44 | 29,403.0 | +13.80% |
| 2024-11-19 | $3.37 | $3.10 | $0.272 | 27,909.0 | +4.82% |
| 2024-11-18 | $3.36 | $3.05 | $0.3101 | 91,919.0 | -1.58% |
| 2024-11-15 | $3.90 | $3.04 | $0.86 | 48,901.0 | -13.31% |
| 2024-11-14 | $3.90 | $3.45 | $0.45 | 87,671.0 | +5.65% |
| 2024-11-13 | $3.45 | $3.29 | $0.165 | 22,043.0 | +3.60% |
| 2024-11-12 | $3.41 | $3.19 | $0.2269 | 56,663.0 | +3.42% |
| 2024-11-11 | $3.24 | $3.10 | $0.14 | 54,427.0 | +3.87% |
| 2024-11-08 | $3.36 | $3.05 | $0.31 | 53,806.0 | -6.06% |
| 2024-11-07 | $3.43 | $2.87 | $0.5554 | 252,880.0 | +0.61% |
| 2024-11-06 | $3.40 | $3.09 | $0.3119 | 43,258.0 | -0.30% |
| 2024-11-05 | $3.38 | $2.93 | $0.45 | 469,896.0 | +1.54% |
| 2024-11-04 | $3.45 | $2.92 | $0.53 | 54,322.0 | +9.83% |
| 2024-11-01 | $2.96 | $2.74 | $0.2199 | 50,878.0 | +5.73% |
| 2024-10-31 | $4.81 | $2.76 | $2.05 | 449,382.0 | -30.77% |
| 2024-10-30 | $4.18 | $3.61 | $0.571 | 92,545.0 | +6.33% |
| 2024-10-29 | $4.14 | $3.52 | $0.615 | 165,483.0 | +1.34% |
| 2024-10-28 | $3.99 | $3.38 | $0.6135 | 171,892.0 | +10.65% |
| 2024-10-25 | $3.74 | $3.09 | $0.6499 | 224,493.0 | -0.29% |
| 2024-10-24 | $3.99 | $2.75 | $1.24 | 979,838.0 | +24.18% |
| 2024-10-23 | $2.86 | $2.64 | $0.2218 | 12,344.0 | -1.44% |
Vaccinex Inc 주식 (VCNX) 연도별 가격 이력
이 심층 분석에서는 Vaccinex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VCNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaccinex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaccinex Inc 주식 (VCNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.95 | $2.74 | $1.21 | 1,433,692.0 | +29.03% |
| 2024-10 | $4.81 | $1.39 | $3.42 | 4,002,322.0 | -17.94% |
| 2024-09 | $6.00 | $3.18 | $2.82 | 437,596.0 | -40.66% |
| 2024-08 | $5.79 | $4.21 | $1.58 | 1,720,670.0 | +12.35% |
| 2024-07 | $8.90 | $4.95 | $3.95 | 2,893,722.0 | -21.42% |
| 2024-06 | $8.00 | $5.29 | $2.71 | 359,104.0 | -4.28% |
| 2024-05 | $8.22 | $4.80 | $3.42 | 554,932.0 | +14.14% |
| 2024-04 | $7.59 | $4.43 | $3.16 | 223,038.0 | -19.84% |
| 2024-03 | $9.34 | $7.29 | $2.05 | 204,632.0 | -15.81% |
| 2024-02 | $13.02 | $7.51 | $5.51 | 419,187.5 | +0.50% |
| 2024-01 | $10.61 | $7.28 | $3.32 | 75,165.9 | -5.91% |
Vaccinex Inc 주식 (VCNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.77 | $7.16 | $3.61 | 150,752.9 | -9.54% |
| 2023-11 | $13.44 | $10.09 | $3.35 | 84,672.8 | -23.53% |
| 2023-10 | $18.06 | $11.48 | $6.58 | 2,266,408.6 | -14.96% |
| 2023-09 | $28.56 | $1.54 | $27.02 | 1,019,467.1 | +456.65% |
| 2023-08 | $4.33 | $2.80 | $1.52 | 151,353.0 | -30.02% |
| 2023-07 | $5.57 | $3.75 | $1.82 | 347,008.6 | -18.51% |
| 2023-06 | $6.72 | $4.76 | $1.96 | 220,885.1 | -12.12% |
| 2023-05 | $6.16 | $4.76 | $1.40 | 245,828.6 | +12.53% |
| 2023-04 | $6.72 | $4.76 | $1.96 | 125,682.4 | -9.89% |
| 2023-03 | $7.14 | $5.33 | $1.81 | 144,872.0 | -19.13% |
| 2023-02 | $11.54 | $6.30 | $5.24 | 2,040,474.5 | -16.97% |
| 2023-01 | $9.45 | $7.80 | $1.65 | 70,072.9 | -7.68% |
Vaccinex Inc 주식 (VCNX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.92 | $6.97 | $3.95 | 102,102.6 | +28.85% |
| 2022-11 | $9.08 | $5.74 | $3.34 | 69,354.5 | -15.79% |
| 2022-10 | $9.10 | $6.58 | $2.52 | 88,661.5 | +20.00% |
| 2022-09 | $12.18 | $6.30 | $5.88 | 168,073.9 | -42.92% |
| 2022-08 | $21.00 | $11.72 | $9.28 | 398,626.4 | -17.41% |
| 2022-07 | $17.08 | $13.86 | $3.22 | 82,912.9 | -2.78% |
| 2022-06 | $19.18 | $14.00 | $5.18 | 145,425.1 | -5.26% |
| 2022-05 | $20.02 | $14.98 | $5.04 | 202,662.8 | -13.64% |
| 2022-04 | $19.32 | $15.82 | $3.50 | 120,482.4 | +0.00% |
| 2022-03 | $20.58 | $14.28 | $6.30 | 281,651.4 | -7.69% |
| 2022-02 | $31.92 | $16.66 | $15.26 | 1,413,580.6 | -5.30% |
| 2022-01 | $21.56 | $12.60 | $8.96 | 4,065,757.4 | +45.19% |
0.93%
3.55%
자본화:
|
볼륨(24시간):