Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.040 (-3.85%)
Sep 29, 2026, 12:00 PM EST
Vaccinex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | 121 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.22% | 267 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 120 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 105 |
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 453 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 519 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 265 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 765 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 2,227 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,535 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 942 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,518 |
| Sep 8, 2026 | 0.75 | 1.06 | 0.75 | 1.06 | 1.06 | 41.33% | 10,875 |
| Sep 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 523 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,038 |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 323 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 39.61% | 7,970 |
| Aug 26, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -31.78% | 4,003 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 431 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 5,075 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 10.00% | 6,920 |
| 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 |