Vaccinex, Inc. (VCNX) OTC

0.58

-0.17(-22.67%)

Updated at July 03 12:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	0.75	0.73	0.73	0.75	0.73	700
July 01, 2025	0.75	0.75	0.75	0.75	0.75	100
June 30, 2025	0.75	0.75	0.75	0.75	0.75	800
June 27, 2025	0.58	0.58	0.58	0.58	0.58	663
June 26, 2025	0.8	0.8	0.8	0.8	0.8	0
June 25, 2025	0.8	0.8	0.8	0.8	0.8	300
June 24, 2025	0.66	0.66	0.66	0.66	0.66	500
June 23, 2025	0.71	0.78	0.78	0.8	0.57	11,800
June 20, 2025	0.71	0.71	0.71	0.71	0.71	5
June 18, 2025	0.71	0.71	0.71	0.71	0.71	1
June 17, 2025	0.71	0.71	0.71	0.71	0.71	0
June 16, 2025	0.71	0.71	0.71	0.72	0.71	3,600
June 13, 2025	0.82	0.82	0.82	0.82	0.82	1,000
June 12, 2025	0.8	0.8	0.8	0.8	0.8	1
June 11, 2025	0.73	0.8	0.8	0.8	0.73	700
June 10, 2025	0.88	0.88	0.88	0.88	0.88	500
June 09, 2025	0.72	0.9	0.9	0.93	0.72	600
June 06, 2025	0.72	0.86	0.86	0.86	0.72	500
June 05, 2025	0.71	0.71	0.71	0.71	0.71	0
June 04, 2025	0.71	0.71	0.71	0.71	0.71	97
June 03, 2025	0.71	0.71	0.71	0.71	0.71	500
June 02, 2025	1.22	0.72	0.72	1.22	0.72	928
May 30, 2025	0.92	0.92	0.92	0.92	0.87	1,524
May 29, 2025	0.93	0.93	0.93	0.93	0.93	1
May 28, 2025	0.94	0.93	0.93	0.94	0.93	600
May 27, 2025	0.63	0.92	0.92	0.95	0.63	2,100
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