Vaccinex, Inc. (VCNX)
OTCMKTS
· Delayed Price · Currency is USD
0.7500
+0.0200 (2.74%)
Jun 30, 2025, 8:00 PM EDT
Vaccinex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 112 |
Jun 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.42% | 459 |
Jun 2, 2025 | 1.22 | 1.22 | 0.72 | 0.72 | 0.72 | -22.12% | 927 |
May 30, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | -0.43% | 1,534 |
May 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6 |
May 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 1.08% | 559 |
May 27, 2025 | 0.63 | 0.95 | 0.63 | 0.92 | 0.92 | 35.05% | 2,080 |
May 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 34 |
May 22, 2025 | 0.97 | 0.97 | 0.63 | 0.68 | 0.68 | 3.09% | 3,867 |
May 21, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -4.35% | 1,129 |
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 |