Vaccinex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	0.88	0.88	0.83	0.83	0.83	16.90%	979
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