Vaccinex, Inc. (VCNX)
NASDAQ: VCNX · Real-Time Price · USD
4.400
+0.270 (6.54%)
Dec 3, 2024, 12:48 PM EST - Market open
Vaccinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 3.82 | 4.39 | 3.61 | 4.13 | 4.13 | 9.26% | 257,715 |
| Nov 29, 2024 | 3.61 | 3.83 | 3.61 | 3.78 | 3.78 | 2.44% | 20,829 |
| Nov 27, 2024 | 3.59 | 3.94 | 3.53 | 3.69 | 3.69 | - | 34,673 |
| Nov 26, 2024 | 3.56 | 3.70 | 3.14 | 3.69 | 3.69 | 3.65% | 102,006 |
| Nov 25, 2024 | 3.75 | 3.85 | 3.27 | 3.56 | 3.56 | -1.66% | 97,759 |
| Nov 22, 2024 | 3.52 | 3.75 | 3.50 | 3.62 | 3.62 | 0.56% | 25,698 |
| Nov 21, 2024 | 3.70 | 3.95 | 3.37 | 3.60 | 3.60 | -2.96% | 44,858 |
| Nov 20, 2024 | 3.28 | 3.72 | 3.28 | 3.71 | 3.71 | 13.80% | 30,011 |
| Nov 19, 2024 | 3.28 | 3.37 | 3.10 | 3.26 | 3.26 | 4.82% | 28,050 |
| Nov 18, 2024 | 3.24 | 3.36 | 3.05 | 3.11 | 3.11 | -1.58% | 92,004 |
| Nov 15, 2024 | 3.75 | 3.90 | 3.04 | 3.16 | 3.16 | -13.31% | 49,038 |
| Nov 14, 2024 | 3.54 | 3.90 | 3.45 | 3.65 | 3.65 | 5.65% | 87,875 |
| Nov 13, 2024 | 3.37 | 3.45 | 3.29 | 3.45 | 3.45 | 3.60% | 22,493 |
| Nov 12, 2024 | 3.26 | 3.42 | 3.19 | 3.33 | 3.33 | 3.42% | 57,179 |
| Nov 11, 2024 | 3.15 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 54,646 |
| Nov 8, 2024 | 3.36 | 3.36 | 3.05 | 3.10 | 3.10 | -6.06% | 53,933 |
| Nov 7, 2024 | 3.30 | 3.43 | 2.88 | 3.30 | 3.30 | 0.61% | 253,522 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.09 | 3.28 | 3.28 | -0.30% | 43,748 |
| Nov 5, 2024 | 3.19 | 3.38 | 2.93 | 3.29 | 3.29 | 1.54% | 470,964 |
| Nov 4, 2024 | 2.92 | 3.45 | 2.92 | 3.24 | 3.24 | 9.83% | 54,361 |
| Nov 1, 2024 | 2.84 | 2.96 | 2.74 | 2.95 | 2.95 | 5.73% | 51,227 |
| Oct 31, 2024 | 4.01 | 4.81 | 2.76 | 2.79 | 2.79 | -30.77% | 454,160 |
| Oct 30, 2024 | 3.79 | 4.18 | 3.61 | 4.03 | 4.03 | 6.33% | 94,593 |
| Oct 29, 2024 | 3.71 | 4.14 | 3.53 | 3.79 | 3.79 | 1.34% | 166,112 |
| Oct 28, 2024 | 3.50 | 3.99 | 3.38 | 3.74 | 3.74 | 10.65% | 173,251 |
| Oct 25, 2024 | 3.35 | 3.74 | 3.09 | 3.38 | 3.38 | -0.29% | 227,500 |
| Oct 24, 2024 | 2.78 | 3.99 | 2.75 | 3.39 | 3.39 | 24.18% | 981,950 |
| Oct 23, 2024 | 2.86 | 2.86 | 2.64 | 2.73 | 2.73 | -1.44% | 12,793 |
| Oct 22, 2024 | 2.69 | 2.88 | 2.68 | 2.77 | 2.77 | 2.97% | 18,158 |
| Oct 21, 2024 | 2.56 | 2.76 | 2.56 | 2.69 | 2.69 | 6.32% | 19,411 |
| Oct 18, 2024 | 2.55 | 2.66 | 2.42 | 2.53 | 2.53 | 0.40% | 25,340 |
| Oct 17, 2024 | 2.57 | 2.68 | 2.42 | 2.52 | 2.52 | -3.08% | 47,828 |
| Oct 16, 2024 | 2.58 | 3.39 | 2.39 | 2.60 | 2.60 | 7.66% | 374,409 |
| Oct 15, 2024 | 2.11 | 2.47 | 2.04 | 2.42 | 2.42 | 11.29% | 144,098 |
| Oct 14, 2024 | 2.04 | 2.30 | 2.04 | 2.17 | 2.17 | 6.90% | 21,750 |
| Oct 11, 2024 | 2.00 | 2.11 | 1.77 | 2.03 | 2.03 | 1.50% | 84,593 |
| Oct 10, 2024 | 1.80 | 2.14 | 1.80 | 2.00 | 2.00 | 11.11% | 146,872 |
| Oct 9, 2024 | 1.75 | 1.92 | 1.53 | 1.80 | 1.80 | 4.05% | 135,188 |
| Oct 8, 2024 | 2.49 | 2.78 | 1.39 | 1.73 | 1.73 | -27.92% | 615,764 |
| Oct 7, 2024 | 2.56 | 2.68 | 2.40 | 2.40 | 2.40 | -5.88% | 14,873 |
| Oct 4, 2024 | 2.85 | 2.85 | 2.50 | 2.55 | 2.55 | -9.57% | 78,342 |
| Oct 3, 2024 | 3.11 | 3.12 | 2.78 | 2.82 | 2.82 | -5.69% | 96,724 |
| Oct 2, 2024 | 3.26 | 3.40 | 2.95 | 2.99 | 2.99 | -8.00% | 29,895 |
| Oct 1, 2024 | 3.47 | 3.99 | 3.15 | 3.25 | 3.25 | -4.41% | 107,432 |
| Sep 30, 2024 | 3.62 | 4.18 | 3.39 | 3.40 | 3.40 | 1.19% | 55,896 |
| Sep 27, 2024 | 3.59 | 3.59 | 3.18 | 3.36 | 3.36 | 2.75% | 21,296 |
| Sep 26, 2024 | 3.32 | 3.57 | 3.20 | 3.27 | 3.27 | -3.25% | 23,248 |
| Sep 25, 2024 | 4.34 | 4.34 | 3.36 | 3.38 | 3.38 | -20.09% | 82,720 |
| Sep 24, 2024 | 4.42 | 4.68 | 4.22 | 4.23 | 4.23 | -5.79% | 14,567 |
| Sep 23, 2024 | 5.01 | 5.01 | 4.31 | 4.49 | 4.49 | -5.47% | 16,061 |
| Sep 20, 2024 | 4.51 | 4.76 | 4.50 | 4.75 | 4.75 | 4.40% | 32,564 |
| Sep 19, 2024 | 5.17 | 5.29 | 4.50 | 4.55 | 4.55 | -11.82% | 60,400 |
| Sep 18, 2024 | 5.40 | 5.63 | 5.00 | 5.16 | 5.16 | -14.00% | 40,354 |
| Sep 17, 2024 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 4.71% | 18,038 |
| Sep 16, 2024 | 5.50 | 5.75 | 5.50 | 5.73 | 5.73 | 2.12% | 8,011 |
| Sep 13, 2024 | 5.67 | 5.72 | 5.50 | 5.61 | 5.61 | 0.02% | 7,846 |
| Sep 12, 2024 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -1.06% | 5,703 |
| Sep 11, 2024 | 5.67 | 5.86 | 5.67 | 5.67 | 5.67 | 1.80% | 7,276 |
| Sep 10, 2024 | 5.32 | 5.66 | 5.32 | 5.57 | 5.57 | 4.70% | 14,262 |
| Sep 9, 2024 | 5.80 | 5.80 | 5.30 | 5.32 | 5.32 | -5.51% | 5,253 |
| Sep 6, 2024 | 5.39 | 5.64 | 5.39 | 5.63 | 5.63 | 3.87% | 6,105 |
| Sep 5, 2024 | 5.34 | 5.42 | 5.07 | 5.42 | 5.42 | 4.63% | 5,845 |
| Sep 4, 2024 | 5.46 | 5.46 | 5.09 | 5.18 | 5.18 | -5.65% | 6,898 |
| Sep 3, 2024 | 5.85 | 5.85 | 5.47 | 5.49 | 5.49 | -4.19% | 13,583 |
| Aug 30, 2024 | 5.67 | 5.79 | 5.57 | 5.73 | 5.73 | 3.62% | 5,319 |
| Aug 29, 2024 | 5.21 | 5.64 | 5.20 | 5.53 | 5.53 | 4.93% | 11,512 |
| Aug 28, 2024 | 5.18 | 5.31 | 5.11 | 5.27 | 5.27 | 0.38% | 11,376 |
| Aug 27, 2024 | 5.26 | 5.52 | 5.01 | 5.25 | 5.25 | 0.57% | 71,714 |
| Aug 26, 2024 | 5.45 | 5.45 | 5.20 | 5.22 | 5.22 | -2.97% | 15,351 |
| Aug 23, 2024 | 5.19 | 5.50 | 5.04 | 5.38 | 5.38 | 4.87% | 11,506 |
| Aug 22, 2024 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | -1.16% | 10,422 |
| Aug 21, 2024 | 5.29 | 5.43 | 5.10 | 5.19 | 5.19 | -0.95% | 21,392 |
| Aug 20, 2024 | 5.13 | 5.40 | 4.95 | 5.24 | 5.24 | 2.14% | 32,849 |
| Aug 19, 2024 | 4.95 | 5.22 | 4.90 | 5.13 | 5.13 | 6.65% | 61,628 |
| Aug 16, 2024 | 4.98 | 5.00 | 4.57 | 4.81 | 4.81 | -2.24% | 80,020 |
| Aug 15, 2024 | 5.38 | 5.51 | 4.81 | 4.92 | 4.92 | -5.38% | 80,589 |
| Aug 14, 2024 | 4.67 | 5.30 | 4.67 | 5.20 | 5.20 | 9.94% | 27,476 |
| Aug 13, 2024 | 4.79 | 4.80 | 4.60 | 4.73 | 4.73 | -1.25% | 14,080 |
| Aug 12, 2024 | 4.60 | 4.80 | 4.31 | 4.79 | 4.79 | 4.59% | 41,698 |
| Aug 9, 2024 | 4.33 | 4.73 | 4.33 | 4.58 | 4.58 | 2.23% | 20,171 |
| Aug 8, 2024 | 4.31 | 5.20 | 4.21 | 4.48 | 4.48 | -6.67% | 123,382 |
| Aug 7, 2024 | 4.90 | 5.00 | 4.66 | 4.80 | 4.80 | -2.83% | 126,658 |
| Aug 6, 2024 | 4.90 | 5.14 | 4.66 | 4.94 | 4.94 | 0.82% | 37,186 |
| Aug 5, 2024 | 4.88 | 4.93 | 4.24 | 4.90 | 4.90 | -6.31% | 107,871 |
| Aug 2, 2024 | 5.29 | 5.44 | 4.75 | 5.23 | 5.23 | 7.61% | 230,359 |
| Aug 1, 2024 | 5.13 | 5.41 | 4.51 | 4.86 | 4.86 | -4.71% | 648,596 |
| Jul 31, 2024 | 7.40 | 7.50 | 4.95 | 5.10 | 5.10 | -36.72% | 1,061,432 |
| Jul 30, 2024 | 8.51 | 8.90 | 6.88 | 8.06 | 8.06 | -5.84% | 224,200 |
| Jul 29, 2024 | 7.15 | 8.56 | 6.81 | 8.56 | 8.56 | 27.38% | 359,585 |
| Jul 26, 2024 | 7.05 | 7.10 | 6.63 | 6.72 | 6.72 | -2.61% | 63,602 |
| Jul 25, 2024 | 6.92 | 7.16 | 6.86 | 6.90 | 6.90 | -0.30% | 14,447 |
| Jul 24, 2024 | 7.16 | 7.46 | 6.49 | 6.92 | 6.92 | -4.93% | 120,452 |
| Jul 23, 2024 | 7.90 | 8.25 | 7.00 | 7.28 | 7.28 | -5.33% | 68,638 |
| Jul 22, 2024 | 7.18 | 7.69 | 6.61 | 7.69 | 7.69 | 8.31% | 70,849 |
| Jul 19, 2024 | 7.90 | 8.12 | 6.89 | 7.10 | 7.10 | -8.15% | 175,754 |
| Jul 18, 2024 | 6.75 | 8.20 | 6.60 | 7.73 | 7.73 | 14.52% | 212,568 |
| Jul 17, 2024 | 6.43 | 7.12 | 5.91 | 6.75 | 6.75 | 12.50% | 337,062 |
| Jul 16, 2024 | 5.67 | 6.38 | 5.51 | 6.00 | 6.00 | -4.00% | 37,533 |
| Jul 15, 2024 | 6.79 | 6.79 | 6.18 | 6.25 | 6.25 | -4.94% | 13,781 |
| Jul 12, 2024 | 6.82 | 6.85 | 6.58 | 6.58 | 6.58 | -4.01% | 11,073 |