Skip to main content
Vaccinex, Inc. (VCNX)
OTCMKTS · Delayed Price · Currency is USD
0.910
+0.010 (1.11%)
Apr 28, 2026, 9:30 AM EST

Vaccinex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.910.900.910.911.11%233
Apr 27, 20260.900.900.900.900.90-14.29%501
Apr 23, 20261.051.051.051.051.0510.53%1,286
Apr 22, 20260.950.950.950.950.95-9.52%279
Apr 21, 20261.011.050.931.051.055.00%5,385
Apr 20, 20261.001.151.001.001.00-4,863
Apr 17, 20261.071.151.001.001.00-14.16%13,774
Apr 15, 20261.391.501.171.171.16-2.92%1,920
Apr 14, 20261.261.491.191.201.20-6.25%12,877
Apr 13, 20261.281.491.131.281.2828.00%3,347
Apr 9, 20261.181.180.941.001.00-3.85%2,309
Apr 8, 20261.191.191.041.041.04-11.86%2,360
Apr 7, 20261.171.281.141.181.1826.88%7,283
Apr 6, 20261.001.000.930.930.93-7.00%1,055
Apr 2, 20260.921.000.921.001.009.89%604
Apr 1, 20261.001.000.710.910.91-10.43%5,767
Mar 31, 20260.951.170.941.021.021.60%4,673
Mar 30, 20260.651.000.611.001.00-15.97%7,510
Mar 27, 20261.191.191.191.191.194.39%312
Mar 26, 20261.141.141.141.141.148.57%308
Mar 25, 20261.041.051.041.051.0518.24%580
Mar 20, 20261.311.310.550.890.89-28.39%2,152
Mar 19, 20261.001.241.001.241.2419.23%2,515
Mar 18, 20261.041.041.041.041.04-4.59%305
Mar 17, 20261.001.181.001.091.099.22%4,997
Mar 16, 20260.991.000.991.001.0042.57%1,392
Mar 13, 20260.610.700.340.700.7015.74%12,279
Mar 10, 20260.600.600.600.600.60-24.16%157
Mar 6, 20260.800.800.800.800.8030.63%211
Mar 5, 20261.391.390.610.610.61-51.16%1,182
Mar 4, 20260.601.250.341.251.2525.00%20,515
Mar 3, 20261.251.251.001.001.00-2.91%3,044
Feb 26, 20261.031.031.031.031.03-2,094
Feb 24, 20261.031.031.031.031.03-289
Feb 23, 20261.031.031.031.031.03-170
Feb 20, 20261.121.121.031.031.03-6.36%3,210
Feb 18, 20261.481.481.031.101.10-24.45%1,368
Feb 17, 20261.471.501.281.461.4616.48%4,941
Feb 13, 20261.021.251.021.251.25-4,914
Feb 12, 20261.251.251.251.251.25-1,006
Feb 11, 20261.291.291.251.251.25-16.11%2,519
Feb 10, 20261.231.491.191.491.4925.21%5,217
Feb 9, 20261.191.191.191.191.19-0.83%220
Feb 6, 20261.201.201.201.201.20-269
Feb 5, 20261.241.301.201.201.20-0.83%6,802
Feb 4, 20261.201.261.201.211.21-1,406
Feb 3, 20261.351.371.201.211.21-6.92%8,220
Feb 2, 20261.341.351.301.301.30-5.11%6,003
Jan 30, 20261.371.501.371.371.3718.31%2,408
Jan 27, 20261.301.301.161.161.16-12.54%330
Jan 26, 20261.501.501.321.321.32-0.68%3,561
Jan 22, 20261.321.381.321.331.330.68%5,055
Jan 21, 20261.321.321.321.321.3212.20%192
Jan 20, 20261.311.311.181.181.18-12.59%407
Jan 16, 20261.341.351.341.351.359.31%3,466
Jan 15, 20261.141.371.131.241.249.00%11,815
Jan 14, 20261.031.131.001.131.130.71%4,380
Jan 13, 20261.001.131.001.131.1212.50%213
Jan 12, 20261.001.021.001.001.00-4,067
Jan 9, 20261.341.351.001.001.002.04%2,897
Jan 8, 20260.981.100.980.980.987.69%526
Jan 7, 20261.251.250.910.910.91-30.00%2,347
Jan 6, 20261.201.351.151.301.3017.75%7,634
Jan 5, 20261.101.101.101.101.10-2.30%555
Jan 2, 20261.201.201.131.131.135.02%3,437
Dec 31, 20251.081.081.081.081.087.60%1,381
Dec 30, 20251.011.031.001.001.00-0.99%14,405
Dec 29, 20251.051.101.011.011.01-6.91%1,992
Dec 26, 20251.181.181.021.091.09-0.82%5,839
Dec 24, 20250.781.180.781.091.0954.06%12,795
Dec 23, 20250.921.150.710.710.711.44%9,611
Dec 22, 20250.790.790.700.700.70-11.39%16,847
Dec 19, 20250.700.900.520.790.7914.49%28,773
Dec 18, 20250.560.700.560.690.6915.37%13,983
Dec 16, 20250.600.600.600.600.604.93%1,161
Dec 15, 20250.570.570.570.570.5713.98%167
Dec 12, 20250.500.500.500.500.500.02%229
Dec 11, 20250.700.700.500.500.50-25.37%511
Dec 10, 20250.670.670.670.670.67-205
Dec 9, 20250.560.670.560.670.67-4.27%310
Dec 8, 20250.700.700.700.700.700.06%766
Dec 4, 20250.700.700.700.700.701.39%564
Dec 3, 20250.370.690.370.690.692.79%1,252
Dec 2, 20250.340.670.340.670.67-4.10%2,500
Dec 1, 20250.700.700.670.700.70-3,824
Nov 28, 20250.700.700.680.700.704.78%1,401
Nov 26, 20250.310.670.310.670.67-4.43%439
Nov 25, 20250.360.700.360.700.702.95%307
Nov 24, 20250.680.680.680.680.68-3.00%118
Nov 21, 20250.700.700.700.700.700.14%116
Nov 20, 20250.390.700.390.700.701.45%729
Nov 19, 20250.410.690.390.690.694.13%1,693
Nov 17, 20250.700.700.660.660.66-5.27%1,603
Nov 14, 20250.380.700.380.700.7045.52%1,171
Nov 13, 20250.700.700.480.480.48-4.00%1,417
Nov 12, 20250.500.500.500.500.504.17%367
Nov 11, 20250.500.500.420.480.4827.25%15,124
Nov 10, 20250.460.460.380.380.38-46.04%1,127
Nov 7, 20250.710.730.610.700.7053.83%3,207
Nov 6, 20250.760.760.450.450.4535.64%1,364