Vaccinex, Inc. - VCNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	0.68	0.68	0.68	0.68	0.68	0
May 22, 2025	0.97	0.68	0.68	0.97	0.63	3,900
May 21, 2025	0.72	0.66	0.66	0.72	0.66	1,100
May 20, 2025	0.69	0.69	0.69	0.69	0.69	400
May 19, 2025	0.65	0.92	0.92	1.02	0.65	1,500
May 16, 2025	1.04	1.04	1.04	1.04	1.04	81
May 15, 2025	1.04	1.04	1.04	1.04	1.04	0
May 14, 2025	1.04	1.04	1.04	1.04	0.68	2,300
May 13, 2025	0.98	1.04	1.04	1.05	0.7	800
May 12, 2025	0.98	0.98	0.98	0.98	0.98	200
May 09, 2025	0.66	0.68	0.68	0.68	0.66	558
May 07, 2025	0.81	0.69	0.69	0.81	0.69	1,300
May 06, 2025	1	1	1	1	1	100
May 05, 2025	1.19	1	1	1.19	1	3,700
May 02, 2025	1	0.67	0.67	1.04	0.67	3,700
May 01, 2025	0.98	0.98	0.98	0.98	0.98	0
April 30, 2025	0.98	0.98	0.98	0.98	0.98	0
April 29, 2025	0.6	0.98	0.98	0.98	0.6	2,400
April 28, 2025	0.98	0.67	0.67	1.04	0.55	6,900
April 25, 2025	0.83	0.9	0.9	1	0.83	6,400
April 24, 2025	0.83	0.83	0.83	0.83	0.83	200
April 23, 2025	0.86	0.76	0.76	0.86	0.45	2,400
April 22, 2025	0.71	0.75	0.75	0.75	0.33	3,400
April 21, 2025	0.75	0.72	0.72	0.75	0.67	2,000
April 17, 2025	0.74	0.74	0.74	0.74	0.74	100
April 16, 2025	0.75	0.75	0.75	0.75	0.75	100
April 15, 2025	0.88	0.87	0.87	0.88	0.41	2,100
April 14, 2025	0.59	0.69	0.69	0.69	0.59	700
April 11, 2025	0.73	0.7	0.7	0.73	0.48	1,200
April 10, 2025	0.75	0.73	0.73	0.75	0.25	2,900
April 09, 2025	0.87	0.87	0.87	0.87	0.87	1,100
April 08, 2025	0.75	0.71	0.71	0.75	0.71	1,100
April 07, 2025	0.5	0.48	0.48	0.5	0.45	4,100
April 04, 2025	0.6	0.6	0.6	0.6	0.6	7
April 03, 2025	0.6	0.6	0.6	0.6	0.6	2,500
April 02, 2025	1	1	1	1	1	0
April 01, 2025	0.76	1	1	1	0.68	2,400
March 31, 2025	1	0.76	0.76	1	0.76	5,600
March 28, 2025	0.36	0.75	0.75	1	0.36	6,700
March 27, 2025	0.62	0.61	0.61	0.68	0.35	12,500
March 26, 2025	0.33	0.61	0.61	0.94	0.33	10,900
March 25, 2025	0.34	0.55	0.55	0.6	0.28	13,800
March 24, 2025	0.6	0.58	0.58	0.6	0.58	2,000
March 21, 2025	0.59	0.57	0.57	0.59	0.57	900
March 20, 2025	0.62	0.62	0.62	0.62	0.62	0
March 19, 2025	0.62	0.62	0.62	0.62	0.62	1,000
March 18, 2025	0.64	0.64	0.64	0.65	0.64	1,100
March 17, 2025	0.66	0.66	0.66	0.7	0.6	11,900
March 14, 2025	0.7	0.74	0.74	0.8	0.66	17,700
March 13, 2025	0.78	0.7	0.7	0.94	0.61	17,400
March 12, 2025	0.76	1	1	1	0.76	31
March 11, 2025	0.77	1.01	1.01	1.01	0.77	2,300
March 10, 2025	0.85	0.84	0.84	1	0.83	7,400
March 07, 2025	0.93	0.93	0.93	0.93	0.93	4
March 06, 2025	0.93	0.93	0.93	0.93	0.93	500
March 05, 2025	1.16	1.03	1.03	1.24	1.03	400
March 04, 2025	1.12	1.16	1.16	1.18	1.12	2,500
March 03, 2025	1.1	1.1	1.1	1.1	1.1	0
February 28, 2025	1.1	1.1	1.1	1.1	1.1	200
February 27, 2025	1.26	1.14	1.14	1.26	1.11	2,000

Vaccinex, Inc. (VCNX) OTC