Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
1.010
+0.010 (1.00%)
May 5, 2026, 3:11 PM EST
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.00 | 1.50 | 1.00 | 1.01 | - | - | 1,800 |
| 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 |
| Apr 17, 2026 | 1.07 | 1.15 | 1.00 | 1.00 | 1.00 | -14.16% | 13,774 |
| Apr 15, 2026 | 1.39 | 1.50 | 1.17 | 1.17 | 1.16 | -2.92% | 1,920 |
| Apr 14, 2026 | 1.26 | 1.49 | 1.19 | 1.20 | 1.20 | -6.25% | 12,877 |
| Apr 13, 2026 | 1.28 | 1.49 | 1.13 | 1.28 | 1.28 | 28.00% | 3,347 |
| Apr 9, 2026 | 1.18 | 1.18 | 0.94 | 1.00 | 1.00 | -3.85% | 2,309 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.04 | 1.04 | 1.04 | -11.86% | 2,360 |
| Apr 7, 2026 | 1.17 | 1.28 | 1.14 | 1.18 | 1.18 | 26.88% | 7,283 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 1,055 |
| Apr 2, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 9.89% | 604 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.71 | 0.91 | 0.91 | -10.43% | 5,767 |
| Mar 31, 2026 | 0.95 | 1.17 | 0.94 | 1.02 | 1.02 | 1.60% | 4,673 |
| Mar 30, 2026 | 0.65 | 1.00 | 0.61 | 1.00 | 1.00 | -15.97% | 7,510 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | 312 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | 308 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 18.24% | 580 |
| Mar 20, 2026 | 1.31 | 1.31 | 0.55 | 0.89 | 0.89 | -28.39% | 2,152 |
| Mar 19, 2026 | 1.00 | 1.24 | 1.00 | 1.24 | 1.24 | 19.23% | 2,515 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 305 |
| Mar 17, 2026 | 1.00 | 1.18 | 1.00 | 1.09 | 1.09 | 9.22% | 4,997 |
| Mar 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 42.57% | 1,392 |
| Mar 13, 2026 | 0.61 | 0.70 | 0.34 | 0.70 | 0.70 | 15.74% | 12,279 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -24.16% | 157 |
| Mar 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 30.63% | 211 |
| Mar 5, 2026 | 1.39 | 1.39 | 0.61 | 0.61 | 0.61 | -51.16% | 1,182 |
| Mar 4, 2026 | 0.60 | 1.25 | 0.34 | 1.25 | 1.25 | 25.00% | 20,515 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -2.91% | 3,044 |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,094 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 289 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 170 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -6.36% | 3,210 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.03 | 1.10 | 1.10 | -24.45% | 1,368 |
| Feb 17, 2026 | 1.47 | 1.50 | 1.28 | 1.46 | 1.46 | 16.48% | 4,941 |
| Feb 13, 2026 | 1.02 | 1.25 | 1.02 | 1.25 | 1.25 | - | 4,914 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,006 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -16.11% | 2,519 |
| Feb 10, 2026 | 1.23 | 1.49 | 1.19 | 1.49 | 1.49 | 25.21% | 5,217 |
| Feb 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 220 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 269 |
| Feb 5, 2026 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -0.83% | 6,802 |
| Feb 4, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | - | 1,406 |