Vaccinex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	0.73	0.73	0.58	0.70	0.70	-4.18%	1,921
Jul 2, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	691
Jul 1, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	117
Jun 30, 2025	0.75	0.75	0.60	0.73	0.73	-	826
Jun 27, 2025	0.80	0.80	0.58	0.73	0.73	-8.75%	7,547
Jun 26, 2025	0.80	0.80	0.80	0.80	0.80	-	107
Jun 25, 2025	0.80	0.80	0.80	0.80	0.80	21.21%	280
Jun 24, 2025	0.66	0.66	0.66	0.66	0.66	-15.38%	519
Jun 23, 2025	0.71	0.80	0.57	0.78	0.78	9.86%	11,823
Jun 20, 2025	0.71	0.71	0.71	0.71	0.71	-	8
Jun 18, 2025	0.71	0.71	0.71	0.71	0.71	-	54
Jun 17, 2025	0.71	0.71	0.71	0.71	0.71	-	38
Jun 16, 2025	0.71	0.72	0.71	0.71	0.71	-13.41%	3,555
Jun 13, 2025	0.82	0.82	0.82	0.82	0.82	2.89%	1,046
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	82
Jun 11, 2025	0.73	0.80	0.73	0.80	0.80	-9.23%	687
Jun 10, 2025	0.88	0.88	0.88	0.88	0.88	-2.44%	506
Jun 9, 2025	0.72	0.93	0.72	0.90	0.90	5.26%	555
Jun 6, 2025	0.72	0.86	0.72	0.86	0.86	20.42%	504
Jun 5, 2025	0.71	0.71	0.71	0.71	0.71	-	55