Vaccinex Inc. (VCNX)
0.60
-0.16 (-21.05%)
At close: Apr 03, 2025, 12:23 PM
Vaccinex Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | -0.40 | -40.00% | 2,500 |
| Apr 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Apr 1, 2025 | 0.76 | 1.00 | 0.68 | 1.00 | 0.24 | 31.58% | 2,400 |
| Mar 31, 2025 | 1.00 | 1.00 | 0.76 | 0.76 | 0.01 | 1.33% | 5,600 |
| Mar 28, 2025 | 0.36 | 1.00 | 0.36 | 0.75 | 0.14 | 22.95% | 6,700 |
| Mar 27, 2025 | 0.62 | 0.68 | 0.35 | 0.61 | 0.00 | 0.00% | 12,500 |
| Mar 26, 2025 | 0.33 | 0.94 | 0.33 | 0.61 | 0.06 | 10.91% | 10,900 |
| Mar 25, 2025 | 0.34 | 0.60 | 0.28 | 0.55 | -0.03 | -5.17% | 13,800 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.01 | 1.75% | 2,000 |
| Mar 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | -0.05 | -8.06% | 900 |
| Mar 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 | -3.13% | 1,000 |
| Mar 18, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | -0.02 | -3.03% | 1,100 |
| Mar 17, 2025 | 0.66 | 0.70 | 0.60 | 0.66 | -0.08 | -10.81% | 11,900 |
| Mar 14, 2025 | 0.70 | 0.80 | 0.66 | 0.74 | 0.04 | 5.71% | 17,700 |
| Mar 13, 2025 | 0.78 | 0.94 | 0.61 | 0.70 | -0.08 | -10.26% | 17,400 |
| Mar 12, 2025 | 1.00 | 1.00 | 0.78 | 0.78 | -0.23 | -22.77% | 900 |
| Mar 11, 2025 | 0.77 | 1.01 | 0.77 | 1.01 | 0.17 | 20.24% | 2,300 |
| Mar 10, 2025 | 0.85 | 1.00 | 0.83 | 0.84 | -0.09 | -9.68% | 7,400 |
| Mar 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | -0.10 | -9.71% | 500 |
| Mar 5, 2025 | 1.16 | 1.24 | 1.03 | 1.03 | -0.13 | -11.21% | 400 |
| Mar 4, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 0.06 | 5.45% | 2,500 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | -0.04 | -3.51% | 200 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.11 | 1.14 | -0.13 | -10.24% | 2,000 |
| Feb 26, 2025 | 1.09 | 1.29 | 1.03 | 1.27 | 0.24 | 23.30% | 18,500 |
| Feb 25, 2025 | 1.02 | 1.05 | 0.85 | 1.03 | 0.00 | 0.00% | 800 |
| Feb 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 600 |
| Feb 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | -0.09 | -8.04% | 1,300 |
| Feb 20, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 0.09 | 8.74% | 600 |
| Feb 19, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | -0.04 | -3.74% | 2,400 |
| Feb 18, 2025 | 1.03 | 1.07 | 0.99 | 1.07 | 0.20 | 22.99% | 9,200 |
| Feb 14, 2025 | 1.03 | 1.03 | 0.87 | 0.87 | -0.32 | -26.89% | 2,300 |
| Feb 13, 2025 | 1.20 | 1.20 | 0.95 | 1.19 | 0.04 | 3.48% | 3,500 |
| Feb 12, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 0.15 | 15.00% | 6,000 |
| Feb 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 400 |
| Feb 10, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | -0.02 | -1.96% | 1,700 |
| Feb 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.02 | 2.00% | 1,100 |
| Feb 6, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | -0.19 | -15.97% | 700 |
| Feb 5, 2025 | 1.22 | 1.25 | 1.06 | 1.19 | 0.03 | 2.59% | 16,000 |
| Feb 4, 2025 | 1.28 | 1.28 | 1.15 | 1.16 | 0.04 | 3.57% | 1,400 |
| Feb 3, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | -0.08 | -6.67% | 4,700 |
| Jan 31, 2025 | 1.15 | 1.28 | 1.15 | 1.20 | -0.09 | -6.98% | 4,300 |
| Jan 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 0.03 | 2.38% | 1,900 |
| Jan 29, 2025 | 1.17 | 1.30 | 1.17 | 1.26 | 0.07 | 5.88% | 2,000 |
| Jan 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 0.07 | 6.25% | 300 |
| Jan 27, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | -0.05 | -4.27% | 4,500 |
| Jan 24, 2025 | 1.11 | 1.20 | 1.08 | 1.17 | 0.07 | 6.36% | 1,700 |
| Jan 23, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | -0.11 | -9.09% | 13,500 |