Vaccinex Inc. (VCNX)
1.06
0.01 (0.95%)
At close: Jan 15, 2025, 12:02 PM
VCNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.12 | 1.29 | 1.05 | 1.05 | 0.00 | 0.00% | 2,471 |
| Jan 13, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | -0.10 | -8.70% | 1,100 |
| Jan 10, 2025 | 0.93 | 1.15 | 0.88 | 1.15 | 0.20 | 21.05% | 4,600 |
| Jan 8, 2025 | 1.02 | 1.09 | 0.95 | 0.95 | -0.11 | -10.38% | 8,800 |
| Jan 7, 2025 | 1.09 | 1.15 | 1.02 | 1.06 | -0.04 | -3.64% | 4,100 |
| Jan 6, 2025 | 1.00 | 1.14 | 1.00 | 1.10 | -0.10 | -8.33% | 2,600 |
| Jan 3, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 0.25 | 26.32% | 1,800 |
| Jan 2, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | -0.03 | -3.06% | 7,700 |
| Dec 31, 2024 | 1.05 | 1.11 | 0.98 | 0.98 | -0.12 | -10.91% | 10,600 |
| Dec 30, 2024 | 0.98 | 1.20 | 0.98 | 1.10 | 0.01 | 0.92% | 2,100 |
| Dec 27, 2024 | 1.10 | 1.20 | 1.07 | 1.09 | -0.01 | -0.91% | 4,100 |
| Dec 26, 2024 | 1.18 | 1.22 | 1.10 | 1.10 | -0.02 | -1.79% | 3,600 |
| Dec 24, 2024 | 1.26 | 1.33 | 1.12 | 1.12 | -0.19 | -14.50% | 5,100 |
| Dec 23, 2024 | 1.21 | 1.40 | 1.21 | 1.31 | 0.10 | 8.26% | 15,500 |
| Dec 20, 2024 | 1.09 | 1.36 | 1.00 | 1.21 | 0.20 | 19.80% | 28,700 |
| Dec 19, 2024 | 1.00 | 1.14 | 0.76 | 1.01 | -0.05 | -4.72% | 50,900 |
| Dec 18, 2024 | 1.40 | 1.41 | 1.05 | 1.06 | -0.35 | -24.82% | 94,900 |
| Dec 17, 2024 | 1.94 | 2.00 | 1.24 | 1.41 | -2.24 | -61.37% | 759,000 |
| Dec 16, 2024 | 3.73 | 4.04 | 3.52 | 3.65 | -0.04 | -1.08% | 22,100 |
| Dec 13, 2024 | 4.00 | 4.10 | 3.67 | 3.69 | -0.32 | -7.98% | 36,600 |
| Dec 12, 2024 | 4.35 | 4.35 | 3.97 | 4.01 | -0.04 | -0.99% | 17,100 |
| Dec 11, 2024 | 4.00 | 4.10 | 3.85 | 4.05 | 0.06 | 1.50% | 27,500 |
| Dec 10, 2024 | 3.80 | 4.09 | 3.71 | 3.99 | 0.20 | 5.28% | 142,700 |
| Dec 9, 2024 | 4.07 | 4.14 | 3.70 | 3.79 | -0.12 | -3.07% | 36,400 |
| Dec 6, 2024 | 3.50 | 3.99 | 3.50 | 3.91 | 0.43 | 12.36% | 29,400 |
| Dec 5, 2024 | 3.99 | 4.08 | 3.34 | 3.48 | -0.69 | -16.55% | 63,900 |
| Dec 4, 2024 | 4.48 | 4.59 | 4.13 | 4.17 | -0.42 | -9.15% | 56,900 |
| Dec 3, 2024 | 3.96 | 4.73 | 3.95 | 4.59 | 0.46 | 11.14% | 167,100 |
| Dec 2, 2024 | 3.82 | 4.39 | 3.61 | 4.13 | 0.35 | 9.26% | 257,700 |
| Nov 29, 2024 | 3.61 | 3.83 | 3.61 | 3.78 | 0.09 | 2.44% | 20,800 |
| Nov 27, 2024 | 3.59 | 3.94 | 3.53 | 3.69 | 0.00 | 0.00% | 34,500 |
| Nov 26, 2024 | 3.56 | 3.70 | 3.14 | 3.69 | 0.13 | 3.65% | 102,000 |
| Nov 25, 2024 | 3.75 | 3.85 | 3.27 | 3.56 | -0.06 | -1.66% | 97,800 |
| Nov 22, 2024 | 3.52 | 3.75 | 3.50 | 3.62 | 0.02 | 0.56% | 25,700 |
| Nov 21, 2024 | 3.70 | 3.95 | 3.37 | 3.60 | -0.11 | -2.96% | 44,900 |
| Nov 20, 2024 | 3.28 | 3.72 | 3.28 | 3.71 | 0.45 | 13.80% | 29,900 |
| Nov 19, 2024 | 3.28 | 3.37 | 3.10 | 3.26 | 0.15 | 4.82% | 28,000 |
| Nov 18, 2024 | 3.24 | 3.36 | 3.05 | 3.11 | -0.05 | -1.58% | 92,000 |
| Nov 15, 2024 | 3.75 | 3.90 | 3.04 | 3.16 | -0.49 | -13.42% | 49,000 |
| Nov 14, 2024 | 3.54 | 3.90 | 3.45 | 3.65 | 0.20 | 5.80% | 87,900 |
| Nov 13, 2024 | 3.37 | 3.45 | 3.29 | 3.45 | 0.12 | 3.60% | 22,500 |
| Nov 12, 2024 | 3.26 | 3.41 | 3.19 | 3.33 | 0.11 | 3.42% | 57,100 |
| Nov 11, 2024 | 3.15 | 3.24 | 3.10 | 3.22 | 0.12 | 3.87% | 54,500 |
| Nov 8, 2024 | 3.36 | 3.36 | 3.05 | 3.10 | -0.20 | -6.06% | 53,800 |
| Nov 7, 2024 | 3.30 | 3.43 | 2.87 | 3.30 | 0.02 | 0.61% | 253,500 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.09 | 3.28 | -0.01 | -0.30% | 43,600 |
| Nov 5, 2024 | 3.19 | 3.38 | 2.93 | 3.29 | 0.05 | 1.54% | 471,000 |
| Nov 4, 2024 | 2.92 | 3.45 | 2.92 | 3.24 | 0.29 | 9.83% | 54,300 |
| Nov 1, 2024 | 2.84 | 2.96 | 2.74 | 2.95 | 0.16 | 5.73% | 51,000 |
| Oct 31, 2024 | 4.01 | 4.81 | 2.76 | 2.79 | -1.24 | -30.77% | 454,200 |