Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
0.5101
-0.1299 (-20.30%)
Oct 7, 2025, 3:26 PM EDT
Vaccinex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -20.30% | 3,096 |
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 |
Aug 15, 2025 | 0.77 | 1.11 | 0.77 | 0.78 | 0.78 | 26.31% | 5,025 |
Aug 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.18% | 243 |
Aug 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -11.37% | 104 |
Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 58 |
Aug 11, 2025 | 0.85 | 0.90 | 0.70 | 0.70 | 0.70 | 0.11% | 18,603 |
Aug 8, 2025 | 0.75 | 0.88 | 0.70 | 0.70 | 0.70 | -1.41% | 6,615 |
Aug 7, 2025 | 0.58 | 0.71 | 0.58 | 0.71 | 0.71 | -5.33% | 3,105 |
Aug 6, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -14.77% | 534 |
Aug 5, 2025 | 0.80 | 0.88 | 0.75 | 0.88 | 0.88 | 11.40% | 3,618 |
Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 24 |
Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 305 |
Jul 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.49% | 136 |
Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 177 |
Jul 29, 2025 | 0.84 | 0.84 | 0.70 | 0.70 | 0.70 | -15.66% | 1,173 |