Vaccinex Inc. (VCNX)
1.10
-0.04 (-3.51%)
At close: Feb 28, 2025, 11:48 AM
1.34
21.41%
After-hours: Dec 17, 2024, 07:43 PM EST
VCNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 1.06 | 1.21 | 1.00 | 1.21 | 0.15 | 14.15% | 2,100 |
| Jan 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 | -1.85% | 100 |
| Jan 17, 2025 | 1.00 | 1.12 | 1.00 | 1.08 | -0.19 | -14.96% | 1,900 |
| Jan 16, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 0.21 | 19.81% | 1,400 |
| Jan 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 0.01 | 0.95% | 700 |
| Jan 14, 2025 | 1.12 | 1.29 | 1.05 | 1.05 | 0.00 | 0.00% | 3,700 |
| 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 |