-
5 DAY PERFORMANCE
+14.87% -
1 MONTH PERFORMANCE
+31.05% -
3 MONTH PERFORMANCE
-29.24% -
6 MONTH PERFORMANCE
-35.06% -
YEAR-TO-DATE PERFORMANCE
-61.01% -
1 YEAR PERFORMANCE
-71.33%
Vaccinex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.52 | $3.62 (2.84%) | $3.75 | $3.50 | 25,801 | $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 | 30,011 | $7.52 M |
| 11/19/2024 | $3.28 | $3.26 (-0.61%) | $3.37 | $3.10 | 28,050 | $6.61 M |
| 11/18/2024 | $3.24 | $3.11 (-4.01%) | $3.36 | $3.05 | 92,004 | $6.30 M |
| 11/15/2024 | $3.75 | $3.16 (-15.73%) | $3.90 | $3.04 | 49,038 | $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 | 57,179 | $6.75 M |
| 11/11/2024 | $3.15 | $3.22 (2.22%) | $3.24 | $3.10 | 54,646 | $6.53 M |
| 11/08/2024 | $3.36 | $3.10 (-7.74%) | $3.36 | $3.05 | 53,933 | $6.28 M |
| 11/07/2024 | $3.30 | $3.30 (0%) | $3.43 | $2.87 | 253,522 | $6.69 M |
| 11/06/2024 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.09 | 43,748 | $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 | 54,361 | $6.57 M |
| 11/01/2024 | $2.84 | $2.95 (3.87%) | $2.96 | $2.74 | 51,227 | $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 | 166,112 | $7.68 M |
| 10/28/2024 | $3.50 | $3.74 (6.86%) | $3.99 | $3.38 | 173,251 | $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 | 12,793 | $5.53 M |
| 10/22/2024 | $2.69 | $2.77 (2.97%) | $2.88 | $2.68 | 18,158 | $5.61 M |
| 10/21/2024 | $2.56 | $2.69 (5.08%) | $2.76 | $2.56 | 19,411 | $5.45 M |
| 10/18/2024 | $2.55 | $2.53 (-0.78%) | $2.66 | $2.42 | 25,340 | $5.13 M |
| 10/17/2024 | $2.57 | $2.52 (-1.95%) | $2.68 | $2.42 | 47,828 | $5.11 M |
| 10/16/2024 | $2.58 | $2.60 (0.78%) | $3.39 | $2.39 | 374,409 | $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 | 21,750 | $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 | 78,342 | $5.17 M |
| 10/03/2024 | $3.11 | $2.82 (-9.32%) | $3.12 | $2.78 | 96,724 | $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 | 107,432 | $6.59 M |
| 09/30/2024 | $3.62 | $3.40 (-6.08%) | $4.18 | $3.39 | 55,896 | $6.89 M |
| 09/27/2024 | $3.59 | $3.36 (-6.41%) | $3.59 | $3.18 | 21,296 | $6.81 M |
| 09/26/2024 | $3.32 | $3.27 (-1.51%) | $3.57 | $3.20 | 23,248 | $6.63 M |
| 09/25/2024 | $4.34 | $3.38 (-22.12%) | $4.34 | $3.36 | 82,720 | $6.85 M |
| 09/24/2024 | $4.42 | $4.23 (-4.3%) | $4.68 | $4.22 | 14,600 | $8.57 M |
| 09/23/2024 | $5.01 | $4.49 (-10.38%) | $5.01 | $4.31 | 16,061 | $9.10 M |
| 09/20/2024 | $4.51 | $4.75 (5.32%) | $4.76 | $4.50 | 32,600 | $9.63 M |
| 09/19/2024 | $5.17 | $4.55 (-11.99%) | $5.29 | $4.50 | 60,400 | $9.22 M |
| 09/18/2024 | $5.40 | $5.16 (-4.44%) | $5.63 | $5.00 | 40,400 | $10.46 M |
| 09/17/2024 | $5.75 | $6.00 (4.35%) | $6.00 | $5.65 | 18,038 | $12.16 M |
| 09/16/2024 | $5.50 | $5.73 (4.18%) | $5.75 | $5.50 | 8,011 | $11.61 M |
| 09/13/2024 | $5.67 | $5.61 (-1.06%) | $5.72 | $5.50 | 7,846 | $11.37 M |
| 09/12/2024 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.61 | 5,703 | $11.37 M |
| 09/11/2024 | $5.67 | $5.67 (0%) | $5.86 | $5.67 | 7,300 | $11.49 M |
| 09/10/2024 | $5.32 | $5.57 (4.7%) | $5.66 | $5.32 | 14,300 | $11.29 M |
| 09/09/2024 | $5.80 | $5.32 (-8.28%) | $5.80 | $5.30 | 5,300 | $10.78 M |
| 09/06/2024 | $5.39 | $5.63 (4.45%) | $5.64 | $5.39 | 6,105 | $11.41 M |
| 09/05/2024 | $5.34 | $5.42 (1.5%) | $5.42 | $5.07 | 5,845 | $10.99 M |
| 09/04/2024 | $5.46 | $5.18 (-5.13%) | $5.46 | $5.09 | 7,419 | $10.50 M |
| 09/03/2024 | $5.85 | $5.49 (-6.15%) | $5.85 | $5.47 | 13,600 | $11.13 M |
| 08/30/2024 | $5.67 | $5.73 (1.06%) | $5.79 | $5.57 | 5,319 | $11.61 M |
| 08/29/2024 | $5.21 | $5.53 (6.14%) | $5.64 | $5.20 | 11,512 | $11.21 M |
| 08/28/2024 | $5.18 | $5.27 (1.74%) | $5.31 | $5.11 | 11,400 | $10.68 M |
| 08/27/2024 | $5.26 | $5.25 (-0.19%) | $5.52 | $5.01 | 71,714 | $10.64 M |
| 08/26/2024 | $5.45 | $5.22 (-4.22%) | $5.45 | $5.20 | 15,400 | $10.58 M |
| 08/23/2024 | $5.19 | $5.38 (3.66%) | $5.50 | $5.04 | 11,506 | $10.90 M |
| 08/22/2024 | $5.28 | $5.13 (-2.84%) | $5.28 | $5.07 | 10,422 | $10.40 M |