Vaccinex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.39	0.70	0.39	0.70	0.70	1.45%	729
Nov 19, 2025	0.41	0.69	0.39	0.69	0.69	4.13%	1,693
Nov 17, 2025	0.70	0.70	0.66	0.66	0.66	-5.27%	1,603
Nov 14, 2025	0.38	0.70	0.38	0.70	0.70	45.52%	1,171
Nov 13, 2025	0.70	0.70	0.48	0.48	0.48	-4.00%	1,417
Nov 12, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	367
Nov 11, 2025	0.50	0.50	0.42	0.48	0.48	27.25%	15,124
Nov 10, 2025	0.46	0.46	0.38	0.38	0.38	-46.04%	1,127
Nov 7, 2025	0.71	0.73	0.61	0.70	0.70	53.83%	3,207
Nov 6, 2025	0.76	0.76	0.45	0.45	0.45	35.64%	1,364
Nov 5, 2025	0.88	0.88	0.34	0.34	0.34	-34.82%	669
Nov 3, 2025	0.55	0.55	0.48	0.51	0.51	-18.55%	9,654
Oct 31, 2025	0.55	0.63	0.55	0.63	0.63	-8.70%	2,739
Oct 30, 2025	0.58	0.71	0.58	0.69	0.69	1.02%	1,683
Oct 29, 2025	0.68	0.68	0.68	0.68	0.68	-4.97%	401
Oct 27, 2025	0.74	0.74	0.70	0.72	0.72	-18.06%	5,568
Oct 24, 2025	0.73	0.88	0.73	0.88	0.88	-0.44%	1,777
Oct 23, 2025	0.90	0.92	0.88	0.88	0.88	1.74%	2,722
Oct 22, 2025	0.77	0.90	0.71	0.87	0.87	-5.14%	4,154
Oct 21, 2025	0.92	0.92	0.74	0.91	0.91	-5.68%	657
Oct 20, 2025	0.97	0.97	0.90	0.97	0.97	104.08%	1,951
Oct 15, 2025	0.48	0.48	0.48	0.48	0.48	-9.37%	905
Oct 13, 2025	0.52	0.52	0.52	0.52	0.52	2.76%	503
Oct 7, 2025	0.53	0.53	0.50	0.51	0.51	-20.30%	6,355
Oct 2, 2025	0.57	1.13	0.57	0.64	0.64	3.23%	3,748
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 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	-	130
Sep 3, 2025	1.00	1.18	0.55	0.55	0.55	9.08%	2,736
Aug 29, 2025	0.50	0.50	0.50	0.50	0.50	11.09%	1,113
Aug 27, 2025	0.45	0.45	0.45	0.45	0.45	-2.15%	272
Aug 25, 2025	0.57	0.57	0.46	0.46	0.46	-54.00%	613
Aug 22, 2025	1.00	1.00	1.00	1.00	1.00	93.95%	105
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