Vaccinex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.98	0.98	0.98	0.98	0.98	44.12%	159
May 9, 2025	0.68	0.68	0.68	0.68	0.68	-30.61%	1,749
May 8, 2025	0.98	0.98	0.98	0.98	0.98	42.34%	114
May 7, 2025	0.81	0.81	0.69	0.69	0.69	-31.15%	1,290
May 6, 2025	1.00	1.00	1.00	1.00	1.00	-	132
May 5, 2025	1.19	1.19	1.00	1.00	1.00	50.15%	3,737
May 2, 2025	1.00	1.04	0.67	0.67	0.67	-32.04%	3,728
May 1, 2025	0.98	0.98	0.98	0.98	0.98	-	2
Apr 30, 2025	0.98	0.98	0.98	0.98	0.98	-	76
Apr 29, 2025	0.60	0.98	0.60	0.98	0.98	46.51%	2,354
Apr 28, 2025	0.98	1.04	0.55	0.67	0.67	-25.69%	6,891
Apr 25, 2025	0.83	1.00	0.83	0.90	0.90	8.09%	6,386
Apr 24, 2025	0.83	0.83	0.83	0.83	0.83	9.86%	161
Apr 23, 2025	0.86	0.86	0.45	0.76	0.76	1.07%	2,382
Apr 22, 2025	0.71	0.75	0.33	0.75	0.75	4.17%	3,424
Apr 21, 2025	0.75	0.75	0.67	0.72	0.72	-2.70%	1,964
Apr 17, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	125
Apr 16, 2025	0.75	0.75	0.75	0.75	0.75	-13.79%	138
Apr 15, 2025	0.88	0.88	0.41	0.87	0.87	26.09%	2,084
Apr 14, 2025	0.59	0.69	0.59	0.69	0.69	-1.16%	748
Apr 11, 2025	0.73	0.73	0.48	0.70	0.70	-4.37%	1,211
Apr 10, 2025	0.75	0.75	0.25	0.73	0.73	-16.09%	2,867
Apr 9, 2025	0.87	0.87	0.87	0.87	0.87	22.54%	1,134
Apr 8, 2025	0.75	0.75	0.71	0.71	0.71	47.92%	1,101
Apr 7, 2025	0.50	0.50	0.45	0.48	0.48	-20.00%	4,101
Apr 4, 2025	0.60	0.60	0.60	0.60	0.60	-	15
Apr 3, 2025	0.54	0.60	0.52	0.60	0.60	-40.00%	4,332
Apr 2, 2025	1.00	1.00	1.00	1.00	1.00	-	98
Apr 1, 2025	0.76	1.00	0.68	1.00	1.00	31.41%	2,390
Mar 31, 2025	1.00	1.00	0.76	0.76	0.76	1.47%	5,617
Mar 28, 2025	0.36	1.00	0.36	0.75	0.75	22.95%	6,711
Mar 27, 2025	0.62	0.68	0.35	0.61	0.61	-	12,515
Mar 26, 2025	0.33	0.94	0.33	0.61	0.61	10.91%	10,946
Mar 25, 2025	0.34	0.60	0.28	0.55	0.55	-5.17%	13,777
Mar 24, 2025	0.60	0.60	0.58	0.58	0.58	1.68%	1,950
Mar 21, 2025	0.59	0.59	0.57	0.57	0.57	-8.00%	863
Mar 20, 2025	0.62	0.62	0.62	0.62	0.62	-	14
Mar 19, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	1,035
Mar 18, 2025	0.64	0.65	0.64	0.64	0.64	-3.03%	1,122
Mar 17, 2025	0.66	0.70	0.60	0.66	0.66	-10.81%	11,894
Mar 14, 2025	0.70	0.80	0.66	0.74	0.74	5.71%	17,669
Mar 13, 2025	0.78	0.94	0.61	0.70	0.70	-9.79%	17,369
Mar 12, 2025	1.00	1.00	0.78	0.78	0.78	-23.17%	909
Mar 11, 2025	0.77	1.01	0.77	1.01	1.01	20.24%	2,259
Mar 10, 2025	0.85	1.00	0.83	0.84	0.84	-9.68%	7,405
Mar 7, 2025	0.93	0.93	0.93	0.93	0.93	-	14
Mar 6, 2025	0.93	0.93	0.93	0.93	0.93	-9.71%	531
Mar 5, 2025	1.16	1.24	1.03	1.03	1.03	-11.21%	419
Mar 4, 2025	1.12	1.18	1.12	1.16	1.16	5.45%	2,544
Mar 3, 2025	1.10	1.10	1.10	1.10	1.10	-	110