Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
1.250
+0.470 (60.26%)
Aug 19, 2026, 3:08 PM EST
Vaccinex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.19 | 1.19 | 0.97 | 1.00 | 1.00 | -20.00% | 11,381 |
| Aug 18, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 61.11% | 1,480 |
| Aug 17, 2026 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -6.83% | 1,361 |
| Aug 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -12.91% | 152 |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.42% | 123 |
| Aug 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -11.61% | 773 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 152 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 35.98% | 2,001 |
| Jul 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -28.33% | 103 |
| Jul 21, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 35.63% | 2,616 |
| Jul 20, 2026 | 1.11 | 1.18 | 0.87 | 0.87 | 0.87 | -24.35% | 2,071 |
| Jul 17, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 561 |
| Jul 14, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -10.08% | 658 |
| Jul 10, 2026 | 1.25 | 1.29 | 1.12 | 1.29 | 1.29 | 10.21% | 1,849 |
| Jul 9, 2026 | 1.20 | 1.29 | 1.17 | 1.17 | 1.17 | -9.26% | 1,808 |
| Jul 8, 2026 | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | 15.18% | 703 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.19% | 144 |
| Jul 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.59% | 114 |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1,014 |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 29.85% | 1,112 |
| Jun 25, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -7.17% | 162 |
| Jun 23, 2026 | 1.10 | 1.11 | 0.83 | 0.83 | 0.83 | -24.58% | 772 |
| Jun 22, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 965 |
| Jun 18, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 11.00% | 929 |
| Jun 16, 2026 | 0.79 | 1.09 | 0.79 | 1.00 | 1.00 | -1.96% | 1,459 |
| Jun 15, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 2,263 |
| Jun 12, 2026 | 0.86 | 1.03 | 0.86 | 1.01 | 1.01 | -7.34% | 1,570 |
| Jun 10, 2026 | 0.95 | 1.09 | 0.87 | 1.09 | 1.09 | -2.70% | 6,883 |
| Jun 9, 2026 | 0.77 | 1.19 | 0.77 | 1.12 | 1.12 | 12.03% | 6,254 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,027 |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 109 |
| Jun 4, 2026 | 1.00 | 1.02 | 0.77 | 1.00 | 1.00 | 29.45% | 9,688 |
| Jun 3, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -7.56% | 2,191 |
| Jun 2, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | -16.43% | 1,348 |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 21,991 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 11,915 |
| May 27, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 1,480 |
| May 26, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 539 |
| May 21, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 2,012 |
| May 20, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 13,646 |
| May 12, 2026 | 1.41 | 1.41 | 1.10 | 1.10 | 1.10 | 8.91% | 416 |
| May 4, 2026 | 1.00 | 1.50 | 1.00 | 1.01 | 1.01 | 1.00% | 1,769 |
| May 1, 2026 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 28.70% | 1,900 |
| Apr 29, 2026 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -14.62% | 314 |
| Apr 28, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 233 |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -14.29% | 501 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | 1,286 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 279 |
| Apr 21, 2026 | 1.01 | 1.05 | 0.93 | 1.05 | 1.05 | 5.00% | 5,385 |
| Apr 20, 2026 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | - | 4,863 |