Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
1.020
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EST
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.07 | 1.15 | 1.00 | 1.00 | 1.00 | -14.13% | 13,774 |
| Apr 15, 2026 | 1.39 | 1.50 | 1.17 | 1.17 | 1.16 | -2.95% | 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 | -10.39% | 5,767 |
| Mar 31, 2026 | 0.95 | 1.17 | 0.94 | 1.02 | 1.02 | 1.55% | 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 | 4.41% | 312 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.54% | 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 | 19.28% | 2,515 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.62% | 305 |