2m 2m 2m 2m 2m 2m 2m
Vaccinex (VCNX)
OTC
$0.81-$0.48 (-37.21%)
Price as of Dec 19, 2024 10:41 AM EST- N/AMarket Cap
- 37.23%1-Year Change
- BiotechnologyIndustry
Vaccinex (VCNX)
$0.81-$0.48 (-37.21%)
- 1 Month+18.35%Low Price$0.77High Price$1.29
- 3 Months+29.00%Low Price$0.77High Price$1.29
- 1 Year+37.23%Low Price$0.34High Price$1.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/10/2026 | 1.24 | 1.29 | 1.12 | 1.29 | +10.21% | 1,849 |
07/09/2026 | 1.20 | 1.29 | 1.17 | 1.17 | -9.26% | 1,808 |
07/08/2026 | 1.12 | 1.29 | 1.12 | 1.29 | +15.18% | 703 |
07/07/2026 | 1.12 | 1.12 | 1.12 | 1.12 | +0.19% | 144 |
07/06/2026 | 1.12 | 1.12 | 1.12 | 1.12 | +9.59% | 114 |
06/30/2026 | 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | 1,014 |
06/29/2026 | 1.00 | 1.00 | 1.00 | 1.00 | +29.85% | 1,112 |
06/25/2026 | 0.77 | 0.77 | 0.77 | 0.77 | -7.17% | 162 |
06/23/2026 | 1.10 | 1.11 | 0.83 | 0.83 | -24.58% | 772 |
06/22/2026 | 1.12 | 1.12 | 1.10 | 1.10 | -0.90% | 965 |
06/18/2026 | 1.09 | 1.13 | 1.09 | 1.11 | +11.00% | 929 |
06/16/2026 | 0.79 | 1.09 | 0.79 | 1.00 | -1.96% | 1,459 |
06/15/2026 | 1.01 | 1.05 | 1.01 | 1.02 | +0.99% | 2,263 |
06/12/2026 | 0.86 | 1.03 | 0.86 | 1.01 | -7.34% | 1,570 |
06/10/2026 | 0.95 | 1.09 | 0.87 | 1.09 | -2.70% | 6,883 |
06/09/2026 | 0.77 | 1.19 | 0.77 | 1.12 | +12.03% | 6,254 |
06/08/2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 4,027 |
06/05/2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 109 |
06/04/2026 | 1.00 | 1.02 | 0.77 | 1.00 | +29.45% | 9,688 |
06/03/2026 | 0.76 | 0.77 | 0.76 | 0.77 | -7.56% | 2,191 |
06/02/2026 | 0.80 | 0.84 | 0.80 | 0.84 | -16.43% | 1,348 |
05/29/2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 21,991 |
05/28/2026 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 11,915 |
05/27/2026 | 1.00 | 1.05 | 1.00 | 1.05 | 0.00% | 1,480 |
05/26/2026 | 1.00 | 1.05 | 1.00 | 1.05 | +5.00% | 539 |
05/21/2026 | 1.03 | 1.03 | 1.00 | 1.00 | -2.91% | 2,012 |
05/20/2026 | 1.10 | 1.10 | 1.03 | 1.03 | -6.36% | 13,646 |
05/12/2026 | 1.41 | 1.41 | 1.10 | 1.10 | +8.91% | 416 |
05/04/2026 | 1.00 | 1.50 | 1.00 | 1.01 | +1.00% | 1,769 |
05/01/2026 | 0.85 | 1.00 | 0.85 | 1.00 | +28.70% | 1,900 |
04/29/2026 | 0.90 | 0.90 | 0.78 | 0.78 | -14.62% | 314 |
04/28/2026 | 0.90 | 0.91 | 0.90 | 0.91 | +1.11% | 233 |
04/27/2026 | 0.90 | 0.90 | 0.90 | 0.90 | -14.29% | 501 |
04/23/2026 | 1.05 | 1.05 | 1.05 | 1.05 | +10.53% | 1,286 |
04/22/2026 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 279 |
04/21/2026 | 1.01 | 1.05 | 0.93 | 1.05 | +5.00% | 5,385 |
04/20/2026 | 1.00 | 1.15 | 1.00 | 1.00 | 0.00% | 4,863 |
04/17/2026 | 1.07 | 1.15 | 1.00 | 1.00 | -14.13% | 13,774 |
04/15/2026 | 1.39 | 1.50 | 1.16 | 1.16 | -2.95% | 1,920 |
04/14/2026 | 1.26 | 1.49 | 1.19 | 1.20 | -6.25% | 12,877 |
04/13/2026 | 1.28 | 1.49 | 1.13 | 1.28 | +28.00% | 3,358 |
04/09/2026 | 1.18 | 1.18 | 0.94 | 1.00 | -3.85% | 2,309 |
04/08/2026 | 1.19 | 1.19 | 1.04 | 1.04 | -11.86% | 2,360 |
04/07/2026 | 1.17 | 1.28 | 1.14 | 1.18 | +26.88% | 7,283 |
04/06/2026 | 1.00 | 1.00 | 0.93 | 0.93 | -7.00% | 1,055 |
04/02/2026 | 0.92 | 1.00 | 0.92 | 1.00 | +9.89% | 604 |
04/01/2026 | 1.00 | 1.00 | 0.71 | 0.91 | -10.39% | 5,767 |
03/31/2026 | 0.95 | 1.17 | 0.94 | 1.02 | +1.55% | 4,673 |
03/30/2026 | 0.65 | 1.00 | 0.61 | 1.00 | -15.97% | 7,510 |
03/27/2026 | 1.19 | 1.19 | 1.19 | 1.19 | +4.41% | 312 |
03/26/2026 | 1.14 | 1.14 | 1.14 | 1.14 | +8.54% | 308 |
03/25/2026 | 1.04 | 1.05 | 1.04 | 1.05 | +18.24% | 580 |
03/20/2026 | 1.31 | 1.31 | 0.55 | 0.89 | -28.39% | 2,152 |
03/19/2026 | 1.00 | 1.24 | 1.00 | 1.24 | +19.28% | 2,515 |
03/18/2026 | 1.04 | 1.04 | 1.04 | 1.04 | -4.62% | 305 |
03/17/2026 | 1.00 | 1.18 | 1.00 | 1.09 | +9.22% | 4,997 |
03/16/2026 | 0.99 | 1.00 | 0.99 | 1.00 | +42.57% | 1,392 |
03/13/2026 | 0.61 | 0.70 | 0.34 | 0.70 | +15.74% | 12,279 |
03/10/2026 | 0.60 | 0.60 | 0.60 | 0.60 | -24.16% | 157 |
03/06/2026 | 0.80 | 0.80 | 0.80 | 0.80 | +30.63% | 211 |
03/05/2026 | 1.39 | 1.39 | 0.61 | 0.61 | -51.16% | 1,182 |
03/04/2026 | 0.60 | 1.25 | 0.34 | 1.25 | +25.00% | 20,515 |
03/03/2026 | 1.25 | 1.25 | 1.00 | 1.00 | -2.91% | 3,044 |
02/26/2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 2,094 |
02/24/2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 289 |
02/23/2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 170 |
02/20/2026 | 1.12 | 1.12 | 1.03 | 1.03 | -6.36% | 3,210 |
02/18/2026 | 1.48 | 1.48 | 1.03 | 1.10 | -24.45% | 1,368 |
02/17/2026 | 1.47 | 1.50 | 1.28 | 1.46 | +16.48% | 4,941 |
02/13/2026 | 1.02 | 1.25 | 1.02 | 1.25 | 0.00% | 4,914 |
02/12/2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 1,006 |
02/11/2026 | 1.29 | 1.29 | 1.25 | 1.25 | -16.11% | 2,519 |
02/10/2026 | 1.23 | 1.49 | 1.19 | 1.49 | +25.21% | 5,217 |
02/09/2026 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 220 |
02/06/2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 269 |
02/05/2026 | 1.24 | 1.30 | 1.20 | 1.20 | -0.83% | 6,802 |
02/04/2026 | 1.20 | 1.26 | 1.20 | 1.21 | 0.00% | 1,406 |
02/03/2026 | 1.35 | 1.37 | 1.20 | 1.21 | -6.92% | 8,220 |
02/02/2026 | 1.34 | 1.35 | 1.30 | 1.30 | -5.11% | 6,003 |
01/30/2026 | 1.37 | 1.50 | 1.37 | 1.37 | +18.36% | 2,408 |
01/27/2026 | 1.30 | 1.30 | 1.16 | 1.16 | -12.59% | 330 |
01/26/2026 | 1.50 | 1.50 | 1.32 | 1.32 | -0.64% | 3,561 |
01/22/2026 | 1.32 | 1.38 | 1.32 | 1.33 | +0.66% | 5,055 |
01/21/2026 | 1.32 | 1.32 | 1.32 | 1.32 | +12.20% | 192 |
01/20/2026 | 1.31 | 1.31 | 1.18 | 1.18 | -12.59% | 407 |
01/16/2026 | 1.34 | 1.35 | 1.34 | 1.35 | +9.31% | 3,466 |
01/15/2026 | 1.14 | 1.37 | 1.13 | 1.24 | +9.00% | 11,815 |
01/14/2026 | 1.03 | 1.13 | 1.00 | 1.13 | +0.76% | 4,380 |
01/13/2026 | 1.00 | 1.12 | 1.00 | 1.12 | +12.45% | 213 |
01/12/2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00% | 4,067 |
01/09/2026 | 1.34 | 1.35 | 1.00 | 1.00 | +2.04% | 2,897 |
01/08/2026 | 0.98 | 1.10 | 0.98 | 0.98 | +7.69% | 526 |
01/07/2026 | 1.25 | 1.25 | 0.91 | 0.91 | -30.00% | 2,347 |
01/06/2026 | 1.20 | 1.35 | 1.15 | 1.30 | +17.71% | 7,634 |
01/05/2026 | 1.10 | 1.10 | 1.10 | 1.10 | -2.27% | 556 |
01/02/2026 | 1.20 | 1.20 | 1.13 | 1.13 | +5.07% | 3,437 |
12/31/2025 | 1.08 | 1.08 | 1.08 | 1.08 | +7.55% | 1,381 |
12/30/2025 | 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | 14,405 |
12/29/2025 | 1.05 | 1.10 | 1.01 | 1.01 | -6.91% | 1,992 |
12/26/2025 | 1.18 | 1.18 | 1.02 | 1.09 | -0.86% | 5,839 |