Vaccinex, Inc. (VCNX)
OTCMKTS
· Delayed Price · Currency is USD
1.020
+0.391 (62.19%)
May 19, 2025, 12:28 PM EDT
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.62 | 0.68 | 0.35 | 0.61 | 0.61 | - | 12,515 |
| Mar 26, 2025 | 0.33 | 0.94 | 0.33 | 0.61 | 0.61 | 10.91% | 10,946 |
| Mar 25, 2025 | 0.34 | 0.60 | 0.28 | 0.55 | 0.55 | -5.17% | 13,777 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.68% | 1,950 |
| Mar 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -8.00% | 863 |
| Mar 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 14 |
| Mar 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 1,035 |
| Mar 18, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 1,122 |
| Mar 17, 2025 | 0.66 | 0.70 | 0.60 | 0.66 | 0.66 | -10.81% | 11,894 |
| Mar 14, 2025 | 0.70 | 0.80 | 0.66 | 0.74 | 0.74 | 5.71% | 17,669 |
| Mar 13, 2025 | 0.78 | 0.94 | 0.61 | 0.70 | 0.70 | -9.79% | 17,369 |
| Mar 12, 2025 | 1.00 | 1.00 | 0.78 | 0.78 | 0.78 | -23.17% | 909 |
| Mar 11, 2025 | 0.77 | 1.01 | 0.77 | 1.01 | 1.01 | 20.24% | 2,259 |