Vaccinex, Inc. (VCNX)
OTCMKTS
· Delayed Price · Currency is USD
1.210
+0.200 (19.80%)
Dec 20, 2024, 4:00 PM EST
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.09 | 1.36 | 1.00 | 1.21 | 1.21 | 19.80% | 28,700 |
| Dec 19, 2024 | 1.00 | 1.14 | 0.76 | 1.01 | 1.01 | -4.72% | 50,900 |
| Dec 18, 2024 | 1.40 | 1.41 | 1.05 | 1.06 | 1.06 | -24.82% | 94,900 |
| Dec 17, 2024 | 1.94 | 2.00 | 1.24 | 1.41 | 1.41 | -61.37% | 759,000 |
| Dec 16, 2024 | 3.73 | 4.04 | 3.52 | 3.65 | 3.65 | -1.08% | 22,100 |
| Dec 13, 2024 | 4.00 | 4.10 | 3.67 | 3.69 | 3.69 | -7.98% | 36,600 |
| Dec 12, 2024 | 4.35 | 4.35 | 3.97 | 4.01 | 4.01 | -0.99% | 17,100 |
| Dec 11, 2024 | 4.00 | 4.10 | 3.85 | 4.05 | 4.05 | 1.50% | 27,500 |
| Dec 10, 2024 | 3.80 | 4.09 | 3.71 | 3.99 | 3.99 | 5.28% | 142,700 |
| Dec 9, 2024 | 4.07 | 4.14 | 3.70 | 3.79 | 3.79 | -3.07% | 36,400 |
| Dec 6, 2024 | 3.50 | 3.99 | 3.50 | 3.91 | 3.91 | 12.36% | 29,400 |
| Dec 5, 2024 | 3.99 | 4.08 | 3.34 | 3.48 | 3.48 | -16.55% | 63,900 |
| Dec 4, 2024 | 4.48 | 4.59 | 4.13 | 4.17 | 4.17 | -9.15% | 56,900 |
| Dec 3, 2024 | 3.96 | 4.73 | 3.95 | 4.59 | 4.59 | 11.14% | 167,100 |
| Dec 2, 2024 | 3.82 | 4.39 | 3.61 | 4.13 | 4.13 | 9.26% | 257,700 |
| Nov 29, 2024 | 3.61 | 3.83 | 3.61 | 3.78 | 3.78 | 2.44% | 20,800 |
| Nov 27, 2024 | 3.59 | 3.94 | 3.53 | 3.69 | 3.69 | - | 34,500 |
| Nov 26, 2024 | 3.56 | 3.70 | 3.14 | 3.69 | 3.69 | 3.65% | 102,000 |
| Nov 25, 2024 | 3.75 | 3.85 | 3.27 | 3.56 | 3.56 | -1.66% | 97,800 |
| Nov 22, 2024 | 3.52 | 3.75 | 3.50 | 3.62 | 3.62 | 0.56% | 25,700 |
| Nov 21, 2024 | 3.70 | 3.95 | 3.37 | 3.60 | 3.60 | -2.96% | 44,900 |
| Nov 20, 2024 | 3.28 | 3.72 | 3.28 | 3.71 | 3.71 | 13.80% | 29,900 |
| Nov 19, 2024 | 3.28 | 3.37 | 3.10 | 3.26 | 3.26 | 4.82% | 28,000 |
| Nov 18, 2024 | 3.24 | 3.36 | 3.05 | 3.11 | 3.11 | -1.58% | 92,000 |
| Nov 15, 2024 | 3.75 | 3.90 | 3.04 | 3.16 | 3.16 | -13.42% | 49,000 |
| Nov 14, 2024 | 3.54 | 3.90 | 3.45 | 3.65 | 3.65 | 5.80% | 87,900 |
| Nov 13, 2024 | 3.37 | 3.45 | 3.29 | 3.45 | 3.45 | 3.60% | 22,500 |
| Nov 12, 2024 | 3.26 | 3.41 | 3.19 | 3.33 | 3.33 | 3.42% | 57,100 |
| Nov 11, 2024 | 3.15 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 54,500 |
| Nov 8, 2024 | 3.36 | 3.36 | 3.05 | 3.10 | 3.10 | -6.06% | 53,800 |
| Nov 7, 2024 | 3.30 | 3.43 | 2.87 | 3.30 | 3.30 | 0.61% | 253,500 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.09 | 3.28 | 3.28 | -0.30% | 43,600 |
| Nov 5, 2024 | 3.19 | 3.38 | 2.93 | 3.29 | 3.29 | 1.54% | 471,000 |
| Nov 4, 2024 | 2.92 | 3.45 | 2.92 | 3.24 | 3.24 | 9.83% | 54,300 |
| Nov 1, 2024 | 2.84 | 2.96 | 2.74 | 2.95 | 2.95 | 5.73% | 51,000 |
| Oct 31, 2024 | 4.01 | 4.81 | 2.76 | 2.79 | 2.79 | -30.77% | 454,200 |
| Oct 30, 2024 | 3.79 | 4.18 | 3.61 | 4.03 | 4.03 | 6.33% | 94,600 |
| Oct 29, 2024 | 3.71 | 4.14 | 3.53 | 3.79 | 3.79 | 1.34% | 166,100 |
| Oct 28, 2024 | 3.50 | 3.99 | 3.38 | 3.74 | 3.74 | 10.65% | 173,000 |
| Oct 25, 2024 | 3.35 | 3.74 | 3.09 | 3.38 | 3.38 | -0.29% | 227,500 |
| Oct 24, 2024 | 2.78 | 3.99 | 2.75 | 3.39 | 3.39 | 24.18% | 982,000 |
| Oct 23, 2024 | 2.86 | 2.86 | 2.64 | 2.73 | 2.73 | -1.44% | 12,400 |
| Oct 22, 2024 | 2.69 | 2.88 | 2.68 | 2.77 | 2.77 | 2.97% | 18,000 |
| Oct 21, 2024 | 2.56 | 2.76 | 2.56 | 2.69 | 2.69 | 6.32% | 19,400 |
| Oct 18, 2024 | 2.55 | 2.66 | 2.42 | 2.53 | 2.53 | 0.40% | 25,300 |
| Oct 17, 2024 | 2.57 | 2.68 | 2.42 | 2.52 | 2.52 | -3.08% | 47,800 |
| Oct 16, 2024 | 2.58 | 3.39 | 2.39 | 2.60 | 2.60 | 7.44% | 374,400 |
| Oct 15, 2024 | 2.11 | 2.47 | 2.03 | 2.42 | 2.42 | 11.52% | 144,100 |
| Oct 14, 2024 | 2.04 | 2.30 | 2.04 | 2.17 | 2.17 | 6.90% | 21,600 |
| Oct 11, 2024 | 2.00 | 2.11 | 1.77 | 2.03 | 2.03 | 1.50% | 84,600 |
| Oct 10, 2024 | 1.80 | 2.14 | 1.80 | 2.00 | 2.00 | 11.11% | 146,900 |
| Oct 9, 2024 | 1.75 | 1.92 | 1.53 | 1.80 | 1.80 | 4.05% | 135,200 |
| Oct 8, 2024 | 2.49 | 2.78 | 1.39 | 1.73 | 1.73 | -27.92% | 615,800 |
| Oct 7, 2024 | 2.56 | 2.68 | 2.40 | 2.40 | 2.40 | -5.88% | 14,900 |
| Oct 4, 2024 | 2.85 | 2.85 | 2.50 | 2.55 | 2.55 | -9.57% | 78,300 |
| Oct 3, 2024 | 3.11 | 3.12 | 2.78 | 2.82 | 2.82 | -5.69% | 96,700 |
| Oct 2, 2024 | 3.26 | 3.40 | 2.95 | 2.99 | 2.99 | -8.00% | 29,900 |
| Oct 1, 2024 | 3.47 | 3.99 | 3.15 | 3.25 | 3.25 | -4.41% | 107,400 |
| Sep 30, 2024 | 3.62 | 4.18 | 3.39 | 3.40 | 3.40 | 1.19% | 52,700 |
| Sep 27, 2024 | 3.59 | 3.59 | 3.18 | 3.36 | 3.36 | 2.75% | 21,200 |
| Sep 26, 2024 | 3.32 | 3.57 | 3.20 | 3.27 | 3.27 | -3.25% | 23,000 |
| Sep 25, 2024 | 4.34 | 4.34 | 3.36 | 3.38 | 3.38 | -20.09% | 82,500 |
| Sep 24, 2024 | 4.42 | 4.68 | 4.22 | 4.23 | 4.23 | -5.79% | 14,600 |
| Sep 23, 2024 | 5.01 | 5.01 | 4.31 | 4.49 | 4.49 | -5.47% | 16,000 |
| Sep 20, 2024 | 4.51 | 4.76 | 4.50 | 4.75 | 4.75 | 4.40% | 32,600 |
| Sep 19, 2024 | 5.17 | 5.29 | 4.50 | 4.55 | 4.55 | -11.82% | 60,300 |
| Sep 18, 2024 | 5.40 | 5.63 | 5.00 | 5.16 | 5.16 | -14.00% | 40,400 |
| Sep 17, 2024 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 4.71% | 18,000 |
| Sep 16, 2024 | 5.50 | 5.75 | 5.50 | 5.73 | 5.73 | 2.14% | 7,900 |
| Sep 13, 2024 | 5.67 | 5.72 | 5.50 | 5.61 | 5.61 | - | 7,800 |
| Sep 12, 2024 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -1.06% | 5,700 |
| Sep 11, 2024 | 5.67 | 5.86 | 5.67 | 5.67 | 5.67 | 1.80% | 7,300 |
| Sep 10, 2024 | 5.32 | 5.66 | 5.32 | 5.57 | 5.57 | 4.70% | 14,300 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.30 | 5.32 | 5.32 | -5.51% | 5,300 |
| Sep 6, 2024 | 5.39 | 5.64 | 5.39 | 5.63 | 5.63 | 3.87% | 6,100 |
| Sep 5, 2024 | 5.34 | 5.42 | 5.07 | 5.42 | 5.42 | 4.63% | 5,800 |
| Sep 4, 2024 | 5.46 | 5.46 | 5.09 | 5.18 | 5.18 | -5.65% | 7,400 |
| Sep 3, 2024 | 5.85 | 5.85 | 5.47 | 5.49 | 5.49 | -4.19% | 13,600 |
| Aug 30, 2024 | 5.67 | 5.79 | 5.57 | 5.73 | 5.73 | 3.62% | 5,300 |
| Aug 29, 2024 | 5.21 | 5.64 | 5.20 | 5.53 | 5.53 | 4.93% | 11,500 |
| Aug 28, 2024 | 5.18 | 5.31 | 5.11 | 5.27 | 5.27 | 0.38% | 11,400 |
| Aug 27, 2024 | 5.26 | 5.52 | 5.01 | 5.25 | 5.25 | 0.57% | 71,700 |
| Aug 26, 2024 | 5.45 | 5.45 | 5.20 | 5.22 | 5.22 | -2.97% | 15,400 |
| Aug 23, 2024 | 5.19 | 5.50 | 5.04 | 5.38 | 5.38 | 4.87% | 11,500 |
| Aug 22, 2024 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | -1.16% | 10,400 |
| Aug 21, 2024 | 5.29 | 5.43 | 5.10 | 5.19 | 5.19 | -0.95% | 21,400 |
| Aug 20, 2024 | 5.13 | 5.40 | 4.95 | 5.24 | 5.24 | 2.14% | 32,600 |
| Aug 19, 2024 | 4.95 | 5.22 | 4.90 | 5.13 | 5.13 | 6.65% | 61,600 |
| Aug 16, 2024 | 4.98 | 5.00 | 4.57 | 4.81 | 4.81 | -2.24% | 80,000 |
| Aug 15, 2024 | 5.38 | 5.51 | 4.81 | 4.92 | 4.92 | -5.38% | 80,600 |
| Aug 14, 2024 | 4.67 | 5.30 | 4.67 | 5.20 | 5.20 | 9.94% | 27,500 |
| Aug 13, 2024 | 4.79 | 4.80 | 4.60 | 4.73 | 4.73 | -1.25% | 13,900 |
| Aug 12, 2024 | 4.60 | 4.80 | 4.31 | 4.79 | 4.79 | 4.59% | 41,700 |
| Aug 9, 2024 | 4.33 | 4.73 | 4.33 | 4.58 | 4.58 | 2.23% | 20,200 |
| Aug 8, 2024 | 4.31 | 5.20 | 4.21 | 4.48 | 4.48 | -6.67% | 123,400 |
| Aug 7, 2024 | 4.90 | 5.00 | 4.66 | 4.80 | 4.80 | -2.83% | 126,700 |
| Aug 6, 2024 | 4.90 | 5.14 | 4.66 | 4.94 | 4.94 | 0.82% | 37,200 |
| Aug 5, 2024 | 4.88 | 4.93 | 4.24 | 4.90 | 4.90 | -6.31% | 107,900 |
| Aug 2, 2024 | 5.29 | 5.44 | 4.75 | 5.23 | 5.23 | 7.61% | 230,400 |
| Aug 1, 2024 | 5.13 | 5.41 | 4.51 | 4.86 | 4.86 | -4.71% | 648,600 |