5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-68.02%
3 MONTH PERFORMANCE
-63.91%
6 MONTH PERFORMANCE
-80.33%
YEAR-TO-DATE PERFORMANCE
-87.23%
1 YEAR PERFORMANCE
-88.61%
Vaccinex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 15,525 | $2.66 M |
| 12/20/2024 | $1.09 | $1.21 (11.01%) | $1.36 | $1.00 | 28,741 | $2.45 M |
| 12/19/2024 | $1.00 | $1.01 (1%) | $1.14 | $0.76 | 50,945 | $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 |
| 11/21/2024 | $3.70 | $3.60 (-2.7%) | $3.95 | $3.37 | 44,900 | $7.30 M |
| 11/20/2024 | $3.28 | $3.71 (13.11%) | $3.72 | $3.28 | 29,900 | $7.52 M |
| 11/19/2024 | $3.28 | $3.26 (-0.61%) | $3.37 | $3.10 | 28,000 | $6.61 M |
| 11/18/2024 | $3.24 | $3.11 (-4.01%) | $3.36 | $3.05 | 92,000 | $6.30 M |
| 11/15/2024 | $3.75 | $3.16 (-15.73%) | $3.90 | $3.04 | 49,000 | $6.41 M |
| 11/14/2024 | $3.54 | $3.65 (3.11%) | $3.90 | $3.45 | 87,900 | $7.40 M |
| 11/13/2024 | $3.37 | $3.45 (2.37%) | $3.45 | $3.29 | 22,500 | $6.99 M |
| 11/12/2024 | $3.26 | $3.33 (2.15%) | $3.41 | $3.19 | 57,100 | $6.75 M |
| 11/11/2024 | $3.15 | $3.22 (2.22%) | $3.24 | $3.10 | 54,500 | $6.53 M |
| 11/08/2024 | $3.36 | $3.10 (-7.74%) | $3.36 | $3.05 | 53,800 | $6.28 M |
| 11/07/2024 | $3.30 | $3.30 (0%) | $3.43 | $2.87 | 253,500 | $6.69 M |
| 11/06/2024 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.09 | 43,600 | $6.65 M |
| 11/05/2024 | $3.19 | $3.29 (3.13%) | $3.38 | $2.93 | 471,000 | $6.67 M |
| 11/04/2024 | $2.92 | $3.24 (10.96%) | $3.45 | $2.92 | 54,300 | $6.57 M |
| 11/01/2024 | $2.84 | $2.95 (3.87%) | $2.96 | $2.74 | 51,000 | $5.98 M |
| 10/31/2024 | $4.01 | $2.79 (-30.42%) | $4.81 | $2.76 | 454,200 | $5.66 M |
| 10/30/2024 | $3.79 | $4.03 (6.33%) | $4.18 | $3.61 | 94,600 | $8.17 M |
| 10/29/2024 | $3.71 | $3.79 (2.16%) | $4.14 | $3.53 | 166,100 | $7.68 M |
| 10/28/2024 | $3.50 | $3.74 (6.86%) | $3.99 | $3.38 | 173,000 | $7.58 M |
| 10/25/2024 | $3.35 | $3.38 (0.9%) | $3.74 | $3.09 | 227,500 | $6.85 M |
| 10/24/2024 | $2.78 | $3.39 (21.94%) | $3.99 | $2.75 | 982,000 | $6.87 M |
| 10/23/2024 | $2.86 | $2.73 (-4.55%) | $2.86 | $2.64 | 12,400 | $5.53 M |
| 10/22/2024 | $2.69 | $2.77 (2.97%) | $2.88 | $2.68 | 18,000 | $5.61 M |
| 10/21/2024 | $2.56 | $2.69 (5.08%) | $2.76 | $2.56 | 19,400 | $5.45 M |
| 10/18/2024 | $2.55 | $2.53 (-0.78%) | $2.66 | $2.42 | 25,300 | $5.13 M |
| 10/17/2024 | $2.57 | $2.52 (-1.95%) | $2.68 | $2.42 | 47,800 | $5.11 M |
| 10/16/2024 | $2.58 | $2.60 (0.78%) | $3.39 | $2.39 | 374,400 | $5.27 M |
| 10/15/2024 | $2.11 | $2.42 (14.69%) | $2.47 | $2.03 | 144,100 | $4.91 M |
| 10/14/2024 | $2.04 | $2.17 (6.37%) | $2.30 | $2.04 | 21,600 | $4.40 M |
| 10/11/2024 | $2.00 | $2.03 (1.5%) | $2.11 | $1.77 | 84,600 | $4.11 M |
| 10/10/2024 | $1.80 | $2.00 (11.11%) | $2.14 | $1.80 | 146,900 | $4.05 M |
| 10/09/2024 | $1.75 | $1.80 (2.86%) | $1.92 | $1.53 | 135,200 | $3.65 M |
| 10/08/2024 | $2.49 | $1.73 (-30.52%) | $2.78 | $1.39 | 615,800 | $3.51 M |
| 10/07/2024 | $2.56 | $2.40 (-6.25%) | $2.68 | $2.40 | 14,900 | $4.86 M |
| 10/04/2024 | $2.85 | $2.55 (-10.53%) | $2.85 | $2.50 | 78,300 | $5.17 M |
| 10/03/2024 | $3.11 | $2.82 (-9.32%) | $3.12 | $2.78 | 96,700 | $5.72 M |
| 10/02/2024 | $3.26 | $2.99 (-8.28%) | $3.40 | $2.95 | 29,900 | $6.06 M |
| 10/01/2024 | $3.47 | $3.25 (-6.34%) | $3.99 | $3.15 | 107,400 | $6.59 M |
| 09/30/2024 | $3.62 | $3.40 (-6.08%) | $4.18 | $3.39 | 52,700 | $6.89 M |
| 09/27/2024 | $3.59 | $3.36 (-6.41%) | $3.59 | $3.18 | 21,200 | $6.81 M |
| 09/26/2024 | $3.32 | $3.27 (-1.51%) | $3.57 | $3.20 | 23,000 | $6.63 M |