Vaccinex, Inc. (VCNX)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
-0.1315 (-14.12%)
Mar 31, 2025, 10:32 AM EST
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | - | 6.67% | 1,633 |
| 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 |
| Mar 10, 2025 | 0.85 | 1.00 | 0.83 | 0.84 | 0.84 | -9.68% | 7,405 |
| Mar 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 14 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.71% | 531 |
| Mar 5, 2025 | 1.16 | 1.24 | 1.03 | 1.03 | 1.03 | -11.21% | 419 |
| Mar 4, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 5.45% | 2,544 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 110 |
| Feb 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 223 |
| Feb 27, 2025 | 1.27 | 1.27 | 1.11 | 1.14 | 1.14 | -10.24% | 2,025 |
| Feb 26, 2025 | 1.09 | 1.29 | 1.03 | 1.27 | 1.27 | 23.30% | 18,547 |
| Feb 25, 2025 | 1.02 | 1.05 | 0.85 | 1.03 | 1.03 | - | 783 |
| Feb 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 558 |
| Feb 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.04% | 1,274 |
| Feb 20, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 8.74% | 622 |
| Feb 19, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -3.74% | 2,424 |
| Feb 18, 2025 | 1.03 | 1.07 | 0.99 | 1.07 | 1.07 | 23.40% | 9,209 |
| Feb 14, 2025 | 1.03 | 1.03 | 0.87 | 0.87 | 0.87 | -27.13% | 2,287 |
| Feb 13, 2025 | 1.20 | 1.20 | 0.95 | 1.19 | 1.19 | 3.48% | 3,510 |
| Feb 12, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 15.00% | 6,039 |
| Feb 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 442 |
| Feb 10, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,712 |
| Feb 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1,120 |
| Feb 6, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -15.97% | 739 |
| Feb 5, 2025 | 1.22 | 1.25 | 1.06 | 1.19 | 1.19 | 2.59% | 15,961 |
| Feb 4, 2025 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | 3.57% | 1,428 |
| Feb 3, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -6.67% | 4,709 |
| Jan 31, 2025 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | -6.98% | 4,289 |
| Jan 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 1,864 |
| Jan 29, 2025 | 1.17 | 1.30 | 1.17 | 1.26 | 1.26 | 5.88% | 1,975 |
| Jan 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 328 |
| Jan 27, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -4.27% | 4,474 |
| Jan 24, 2025 | 1.11 | 1.20 | 1.08 | 1.17 | 1.17 | 6.36% | 1,737 |
| Jan 23, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | -9.09% | 13,522 |
| Jan 22, 2025 | 1.06 | 1.21 | 1.00 | 1.21 | 1.21 | 14.15% | 2,081 |
| Jan 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 138 |
| Jan 17, 2025 | 1.00 | 1.12 | 1.00 | 1.08 | 1.08 | -14.96% | 1,889 |