Vaccinex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.77	0.77	0.71	0.71	0.71	1.43%	2,774
Jul 24, 2025	0.97	0.98	0.70	0.70	0.70	-29.28%	693
Jul 23, 2025	0.98	1.15	0.59	0.99	0.99	-5.64%	11,758
Jul 22, 2025	0.95	1.05	0.59	1.05	1.05	3.05%	590
Jul 21, 2025	0.98	1.02	0.98	1.02	1.02	11.87%	322
Jul 18, 2025	0.91	0.91	0.91	0.91	0.91	3.41%	202
Jul 17, 2025	0.88	0.88	0.88	0.88	0.88	1.15%	348
Jul 16, 2025	0.87	0.87	0.87	0.87	0.87	-11.12%	427
Jul 15, 2025	0.96	0.98	0.96	0.98	0.98	0.92%	554
Jul 14, 2025	0.98	0.98	0.65	0.97	0.97	3.19%	425
Jul 11, 2025	0.94	0.94	0.94	0.94	0.94	-5.05%	228
Jul 10, 2025	0.95	0.99	0.95	0.99	0.99	11.24%	625
Jul 9, 2025	0.89	0.89	0.89	0.89	0.89	-	51
Jul 8, 2025	0.89	0.89	0.89	0.89	0.89	11.25%	153
Jul 7, 2025	0.70	0.80	0.70	0.80	0.80	14.37%	4,070
Jul 3, 2025	0.73	0.73	0.58	0.70	0.70	-4.18%	1,921
Jul 2, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	691
Jul 1, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	117
Jun 30, 2025	0.75	0.75	0.60	0.73	0.73	-	826
Jun 27, 2025	0.80	0.80	0.58	0.73	0.73	-8.75%	7,547
Jun 26, 2025	0.80	0.80	0.80	0.80	0.80	-	107
Jun 25, 2025	0.80	0.80	0.80	0.80	0.80	21.21%	280
Jun 24, 2025	0.66	0.66	0.66	0.66	0.66	-15.38%	519
Jun 23, 2025	0.71	0.80	0.57	0.78	0.78	9.86%	11,823
Jun 20, 2025	0.71	0.71	0.71	0.71	0.71	-	8
Jun 18, 2025	0.71	0.71	0.71	0.71	0.71	-	54
Jun 17, 2025	0.71	0.71	0.71	0.71	0.71	-	38
Jun 16, 2025	0.71	0.72	0.71	0.71	0.71	-13.41%	3,555
Jun 13, 2025	0.82	0.82	0.82	0.82	0.82	2.89%	1,046
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	82
Jun 11, 2025	0.73	0.80	0.73	0.80	0.80	-9.23%	687
Jun 10, 2025	0.88	0.88	0.88	0.88	0.88	-2.44%	506
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