Vaccinex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.72	0.93	0.72	0.90	0.90	5.26%	555
Jun 6, 2025	0.72	0.86	0.72	0.86	0.86	20.42%	504
Jun 5, 2025	0.71	0.71	0.71	0.71	0.71	-	55
Jun 4, 2025	0.71	0.71	0.71	0.71	0.71	-	112
Jun 3, 2025	0.71	0.71	0.71	0.71	0.71	-1.42%	459
Jun 2, 2025	1.22	1.22	0.72	0.72	0.72	-22.12%	927
May 30, 2025	0.92	0.92	0.87	0.92	0.92	-0.43%	1,534
May 29, 2025	0.93	0.93	0.93	0.93	0.93	-	6
May 28, 2025	0.94	0.94	0.93	0.93	0.93	1.08%	559
May 27, 2025	0.63	0.95	0.63	0.92	0.92	35.05%	2,080
May 23, 2025	0.68	0.68	0.68	0.68	0.68	-	34
May 22, 2025	0.97	0.97	0.63	0.68	0.68	3.09%	3,867
May 21, 2025	0.72	0.72	0.66	0.66	0.66	-4.35%	1,129
May 20, 2025	0.69	0.69	0.69	0.69	0.69	-25.20%	413
May 19, 2025	0.65	1.02	0.65	0.92	0.92	-11.30%	1,541
May 16, 2025	1.04	1.04	1.04	1.04	1.04	-	136
May 15, 2025	1.04	1.04	1.04	1.04	1.04	-	117
May 14, 2025	1.04	1.04	0.68	1.04	1.04	-	2,251
May 13, 2025	0.98	1.05	0.70	1.04	1.04	6.12%	845
May 12, 2025	0.98	0.98	0.98	0.98	0.98	44.12%	159
May 9, 2025	0.68	0.68	0.68	0.68	0.68	-30.61%	1,749
May 8, 2025	0.98	0.98	0.98	0.98	0.98	42.34%	114
May 7, 2025	0.81	0.81	0.69	0.69	0.69	-31.15%	1,290
May 6, 2025	1.00	1.00	1.00	1.00	1.00	-	132
May 5, 2025	1.19	1.19	1.00	1.00	1.00	50.15%	3,737
May 2, 2025	1.00	1.04	0.67	0.67	0.67	-32.04%	3,728
May 1, 2025	0.98	0.98	0.98	0.98	0.98	-	2
Apr 30, 2025	0.98	0.98	0.98	0.98	0.98	-	76
Apr 29, 2025	0.60	0.98	0.60	0.98	0.98	46.51%	2,354
Apr 28, 2025	0.98	1.04	0.55	0.67	0.67	-25.69%	6,891
Apr 25, 2025	0.83	1.00	0.83	0.90	0.90	8.09%	6,386
Apr 24, 2025	0.83	0.83	0.83	0.83	0.83	9.86%	161
Apr 23, 2025	0.86	0.86	0.45	0.76	0.76	1.07%	2,382
Apr 22, 2025	0.71	0.75	0.33	0.75	0.75	4.17%	3,424
Apr 21, 2025	0.75	0.75	0.67	0.72	0.72	-2.70%	1,964
Apr 17, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	125
Apr 16, 2025	0.75	0.75	0.75	0.75	0.75	-13.79%	138
Apr 15, 2025	0.88	0.88	0.41	0.87	0.87	26.09%	2,084
Apr 14, 2025	0.59	0.69	0.59	0.69	0.69	-1.16%	748
Apr 11, 2025	0.73	0.73	0.48	0.70	0.70	-4.37%	1,211
Apr 10, 2025	0.75	0.75	0.25	0.73	0.73	-16.09%	2,867
Apr 9, 2025	0.87	0.87	0.87	0.87	0.87	22.54%	1,134
Apr 8, 2025	0.75	0.75	0.71	0.71	0.71	47.92%	1,101
Apr 7, 2025	0.50	0.50	0.45	0.48	0.48	-20.00%	4,101
Apr 4, 2025	0.60	0.60	0.60	0.60	0.60	-	15
Apr 3, 2025	0.54	0.60	0.52	0.60	0.60	-40.00%	4,332
Apr 2, 2025	1.00	1.00	1.00	1.00	1.00	-	98
Apr 1, 2025	0.76	1.00	0.68	1.00	1.00	31.41%	2,390
Mar 31, 2025	1.00	1.00	0.76	0.76	0.76	1.47%	5,617
Mar 28, 2025	0.36	1.00	0.36	0.75	0.75	22.95%	6,711