Vaccinex, Inc. (VCNX) Charts

$1.03

south_east
-$0 (0%)
Day's range
$1.03
Day's range
$1.19

5 DAY PERFORMANCE

+18.39%

1 MONTH PERFORMANCE

-14.88%

3 MONTH PERFORMANCE

-71.55%

6 MONTH PERFORMANCE

-79.92%

YEAR-TO-DATE PERFORMANCE

+5.10%

1 YEAR PERFORMANCE

-87.04%

Vaccinex, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.19 $1.03 (-13.45%) $1.19 $1.03 156 $2.09 M
02/20/2025 $1.05 $1.12 (6.67%) $1.12 $1.05 600 $2.27 M
02/19/2025 $1.02 $1.03 (0.98%) $1.04 $1.02 2,400 $2.09 M
02/18/2025 $1.03 $1.07 (3.88%) $1.07 $0.99 9,200 $2.17 M
02/14/2025 $1.03 $0.87 (-15.53%) $1.03 $0.87 2,300 $1.76 M
02/13/2025 $1.20 $1.19 (-0.83%) $1.20 $0.95 3,500 $2.41 M
02/12/2025 $1.04 $1.15 (10.58%) $1.15 $1.04 6,000 $2.33 M
02/11/2025 $1.00 $1.00 (0%) $1.00 $1.00 400 $2.03 M
02/10/2025 $1.00 $1.00 (0%) $1.02 $1.00 1,700 $2.03 M
02/07/2025 $1.02 $1.02 (0%) $1.02 $1.02 1,100 $2.07 M
02/06/2025 $1.25 $1.00 (-20%) $1.25 $1.00 700 $2.03 M
02/05/2025 $1.22 $1.19 (-2.46%) $1.25 $1.06 16,000 $2.41 M
02/04/2025 $1.28 $1.16 (-9.38%) $1.28 $1.15 1,400 $2.35 M
02/03/2025 $1.12 $1.12 (0%) $1.14 $1.09 4,700 $2.27 M
01/31/2025 $1.15 $1.20 (4.35%) $1.28 $1.15 4,300 $2.43 M
01/30/2025 $1.29 $1.29 (0%) $1.29 $1.29 1,900 $2.61 M
01/29/2025 $1.17 $1.26 (7.69%) $1.30 $1.17 2,000 $2.55 M
01/28/2025 $1.19 $1.19 (0%) $1.19 $1.19 300 $2.41 M
01/27/2025 $1.21 $1.12 (-7.44%) $1.21 $1.12 4,500 $2.27 M
01/24/2025 $1.11 $1.17 (5.41%) $1.20 $1.08 1,700 $2.37 M
01/23/2025 $1.02 $1.10 (7.84%) $1.11 $1.02 13,500 $2.23 M
01/22/2025 $1.06 $1.21 (14.15%) $1.21 $1.00 2,100 $2.45 M
01/21/2025 $1.06 $1.06 (0%) $1.06 $1.06 100 $2.15 M
01/17/2025 $1.00 $1.08 (8%) $1.12 $1.00 1,900 $2.19 M
01/16/2025 $1.20 $1.27 (5.83%) $1.27 $1.20 1,400 $2.57 M
01/15/2025 $1.06 $1.06 (0%) $1.06 $1.06 700 $2.15 M
01/14/2025 $1.12 $1.05 (-6.25%) $1.29 $1.05 3,700 $2.13 M
01/13/2025 $1.12 $1.05 (-6.25%) $1.12 $1.05 1,100 $2.13 M
01/10/2025 $0.93 $1.15 (23.66%) $1.15 $0.88 4,600 $2.33 M
01/08/2025 $1.02 $0.95 (-6.86%) $1.09 $0.95 8,800 $1.93 M
01/07/2025 $1.09 $1.06 (-2.75%) $1.15 $1.02 4,100 $2.15 M
01/06/2025 $1.00 $1.10 (10%) $1.14 $1.00 2,600 $2.23 M
01/03/2025 $1.00 $1.20 (20%) $1.20 $1.00 1,800 $2.43 M
01/02/2025 $0.94 $0.95 (1.06%) $1.00 $0.94 7,700 $1.93 M
12/31/2024 $1.05 $0.98 (-6.67%) $1.11 $0.98 10,600 $1.99 M
12/30/2024 $0.98 $1.10 (12.24%) $1.20 $0.98 2,100 $2.23 M
12/27/2024 $1.10 $1.09 (-0.91%) $1.20 $1.07 4,100 $2.21 M
12/26/2024 $1.18 $1.10 (-6.78%) $1.22 $1.10 3,600 $2.23 M
12/24/2024 $1.26 $1.12 (-11.11%) $1.33 $1.12 5,100 $2.27 M
12/23/2024 $1.21 $1.31 (8.26%) $1.40 $1.21 15,500 $2.66 M
12/20/2024 $1.09 $1.21 (11.01%) $1.36 $1.00 28,700 $2.45 M
12/19/2024 $1.00 $1.01 (1%) $1.14 $0.76 50,900 $2.05 M
12/18/2024 $1.40 $1.06 (-24.29%) $1.41 $1.05 94,900 $2.15 M
12/17/2024 $1.94 $1.41 (-27.32%) $2.00 $1.24 759,000 $2.86 M
12/16/2024 $3.73 $3.65 (-2.14%) $4.04 $3.52 22,100 $7.40 M
12/13/2024 $4.00 $3.69 (-7.75%) $4.10 $3.67 36,600 $7.48 M
12/12/2024 $4.35 $4.01 (-7.82%) $4.35 $3.97 17,100 $8.13 M
12/11/2024 $4.00 $4.05 (1.25%) $4.10 $3.85 27,500 $8.21 M
12/10/2024 $3.80 $3.99 (5%) $4.09 $3.71 142,700 $8.09 M
12/09/2024 $4.07 $3.79 (-6.88%) $4.14 $3.70 36,400 $7.68 M
12/06/2024 $3.50 $3.91 (11.71%) $3.99 $3.50 29,400 $7.93 M
12/05/2024 $3.99 $3.48 (-12.78%) $4.08 $3.34 63,900 $7.05 M
12/04/2024 $4.48 $4.17 (-6.92%) $4.59 $4.13 56,900 $8.45 M
12/03/2024 $3.96 $4.59 (15.91%) $4.73 $3.95 167,100 $9.30 M
12/02/2024 $3.82 $4.13 (8.12%) $4.39 $3.61 257,700 $8.37 M
11/29/2024 $3.61 $3.78 (4.71%) $3.83 $3.61 20,800 $7.66 M
11/27/2024 $3.59 $3.69 (2.79%) $3.94 $3.53 34,500 $7.48 M
11/26/2024 $3.56 $3.69 (3.65%) $3.70 $3.14 102,000 $7.48 M
11/25/2024 $3.75 $3.56 (-5.07%) $3.85 $3.27 97,800 $7.22 M
11/22/2024 $3.52 $3.62 (2.84%) $3.75 $3.50 25,700 $7.34 M