Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
0.7200
-0.1587 (-18.06%)
Oct 27, 2025, 3:08 PM EDT
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -18.06% | 5,568 |
| Oct 24, 2025 | 0.73 | 0.88 | 0.73 | 0.88 | 0.88 | -0.44% | 1,777 |
| Oct 23, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | 1.74% | 2,722 |
| Oct 22, 2025 | 0.77 | 0.90 | 0.71 | 0.87 | 0.87 | -5.14% | 4,154 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.74 | 0.91 | 0.91 | -5.72% | 657 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | 104.17% | 1,951 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 61 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 14 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.37% | 905 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.76% | 503 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5 |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 17 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 60 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -20.30% | 6,355 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 62 |
| Oct 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 36 |
| Oct 2, 2025 | 0.57 | 1.13 | 0.57 | 0.64 | 0.64 | 3.22% | 3,748 |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 72 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 57 |
| Sep 29, 2025 | 0.76 | 0.76 | 0.61 | 0.62 | 0.62 | -16.22% | 2,487 |
| Sep 26, 2025 | 0.70 | 1.00 | 0.70 | 0.74 | 0.74 | 34.55% | 9,216 |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 222 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 646 |
| Sep 23, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | -15.99% | 1,360 |
| Sep 22, 2025 | 0.65 | 0.70 | 0.56 | 0.70 | 0.70 | -0.01% | 1,077 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 368 |
| Sep 18, 2025 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 2.94% | 413 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.55 | 0.68 | 0.68 | - | 1,733 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 409 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 10.50% | 2,640 |
| Sep 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.58% | 153 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | 9.09% | 3,209 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 41 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.21% | 317 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.54 | 0.54 | 0.54 | 2.53% | 977 |
| Sep 5, 2025 | 1.13 | 1.13 | 0.53 | 0.53 | 0.53 | -2.82% | 1,521 |
| Sep 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.84% | 130 |
| Sep 3, 2025 | 1.00 | 1.18 | 0.55 | 0.55 | 0.55 | 10.00% | 2,736 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.09% | 1,113 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 30 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.15% | 272 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 21 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -10.78% | 613 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 115 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.08% | 115 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 26.04% | 247 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -46.10% | 121 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 12 |