-
5 DAY PERFORMANCE
-24.12% -
1 MONTH PERFORMANCE
-52.40% -
3 MONTH PERFORMANCE
-61.14% -
6 MONTH PERFORMANCE
-62.11% -
YEAR-TO-DATE PERFORMANCE
-72.29% -
1 YEAR PERFORMANCE
-77.53%
Vaccinex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.85 | $2.55 (-10.53%) | $2.85 | $2.50 | 78,342 | $4.63 M |
| 10/03/2024 | $3.11 | $2.82 (-9.32%) | $3.12 | $2.78 | 96,724 | $5.13 M |
| 10/02/2024 | $3.26 | $2.99 (-8.28%) | $3.40 | $2.95 | 29,900 | $5.43 M |
| 10/01/2024 | $3.47 | $3.25 (-6.34%) | $3.99 | $3.15 | 107,432 | $5.91 M |
| 09/30/2024 | $3.62 | $3.40 (-6.08%) | $4.18 | $3.39 | 55,896 | $6.18 M |
| 09/27/2024 | $3.59 | $3.36 (-6.41%) | $3.59 | $3.18 | 21,296 | $6.11 M |
| 09/26/2024 | $3.32 | $3.27 (-1.51%) | $3.57 | $3.20 | 23,248 | $5.94 M |
| 09/25/2024 | $4.34 | $3.38 (-22.12%) | $4.34 | $3.36 | 82,720 | $6.14 M |
| 09/24/2024 | $4.42 | $4.23 (-4.3%) | $4.68 | $4.22 | 14,600 | $7.69 M |
| 09/23/2024 | $5.01 | $4.49 (-10.38%) | $5.01 | $4.31 | 16,061 | $8.16 M |
| 09/20/2024 | $4.51 | $4.75 (5.32%) | $4.76 | $4.50 | 32,600 | $8.63 M |
| 09/19/2024 | $5.17 | $4.55 (-11.99%) | $5.29 | $4.50 | 60,400 | $8.27 M |
| 09/18/2024 | $5.40 | $5.16 (-4.44%) | $5.63 | $5.00 | 40,400 | $9.38 M |
| 09/17/2024 | $5.75 | $6.00 (4.35%) | $6.00 | $5.65 | 18,038 | $10.91 M |
| 09/16/2024 | $5.50 | $5.73 (4.18%) | $5.75 | $5.50 | 8,011 | $10.41 M |
| 09/13/2024 | $5.67 | $5.61 (-1.06%) | $5.72 | $5.50 | 7,846 | $10.20 M |
| 09/12/2024 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.61 | 5,703 | $10.20 M |
| 09/11/2024 | $5.67 | $5.67 (0%) | $5.86 | $5.67 | 7,300 | $10.31 M |
| 09/10/2024 | $5.32 | $5.57 (4.7%) | $5.66 | $5.32 | 14,300 | $10.12 M |
| 09/09/2024 | $5.80 | $5.32 (-8.28%) | $5.80 | $5.30 | 5,300 | $9.67 M |
| 09/06/2024 | $5.39 | $5.63 (4.45%) | $5.64 | $5.39 | 6,105 | $10.23 M |
| 09/05/2024 | $5.34 | $5.42 (1.5%) | $5.42 | $5.07 | 5,845 | $9.85 M |
| 09/04/2024 | $5.46 | $5.18 (-5.13%) | $5.46 | $5.09 | 7,419 | $9.41 M |
| 09/03/2024 | $5.85 | $5.49 (-6.15%) | $5.85 | $5.47 | 13,600 | $9.98 M |
| 08/30/2024 | $5.67 | $5.73 (1.06%) | $5.79 | $5.57 | 5,319 | $10.41 M |
| 08/29/2024 | $5.21 | $5.53 (6.14%) | $5.64 | $5.20 | 11,512 | $10.05 M |
| 08/28/2024 | $5.18 | $5.27 (1.74%) | $5.31 | $5.11 | 11,400 | $9.58 M |
| 08/27/2024 | $5.26 | $5.25 (-0.19%) | $5.52 | $5.01 | 71,714 | $9.54 M |
| 08/26/2024 | $5.45 | $5.22 (-4.22%) | $5.45 | $5.20 | 15,400 | $9.49 M |
| 08/23/2024 | $5.19 | $5.38 (3.66%) | $5.50 | $5.04 | 11,506 | $9.78 M |
| 08/22/2024 | $5.28 | $5.13 (-2.84%) | $5.28 | $5.07 | 10,422 | $9.32 M |
| 08/21/2024 | $5.29 | $5.19 (-1.89%) | $5.43 | $5.10 | 21,400 | $9.43 M |
| 08/20/2024 | $5.13 | $5.24 (2.14%) | $5.40 | $4.95 | 32,849 | $9.52 M |
| 08/19/2024 | $4.95 | $5.13 (3.64%) | $5.22 | $4.90 | 61,628 | $9.32 M |
| 08/16/2024 | $4.98 | $4.81 (-3.41%) | $5.00 | $4.57 | 80,020 | $8.74 M |
| 08/15/2024 | $5.38 | $4.92 (-8.55%) | $5.51 | $4.81 | 80,600 | $8.94 M |
| 08/14/2024 | $4.67 | $5.20 (11.35%) | $5.30 | $4.67 | 27,500 | $9.45 M |
| 08/13/2024 | $4.79 | $4.73 (-1.25%) | $4.80 | $4.60 | 14,080 | $8.60 M |
| 08/12/2024 | $4.60 | $4.79 (4.13%) | $4.80 | $4.31 | 41,700 | $8.71 M |
| 08/09/2024 | $4.33 | $4.58 (5.77%) | $4.73 | $4.33 | 20,200 | $8.32 M |
| 08/08/2024 | $4.31 | $4.48 (3.94%) | $5.20 | $4.21 | 123,400 | $8.14 M |
| 08/07/2024 | $4.90 | $4.80 (-2.04%) | $5.00 | $4.66 | 126,700 | $8.72 M |
| 08/06/2024 | $4.90 | $4.94 (0.82%) | $5.14 | $4.66 | 37,200 | $8.98 M |
| 08/05/2024 | $4.88 | $4.90 (0.41%) | $4.93 | $4.24 | 107,900 | $8.91 M |
| 08/02/2024 | $5.29 | $5.23 (-1.13%) | $5.44 | $4.75 | 230,400 | $9.51 M |
| 08/01/2024 | $5.13 | $4.86 (-5.26%) | $5.41 | $4.51 | 648,600 | $8.83 M |
| 07/31/2024 | $7.40 | $5.10 (-31.08%) | $7.50 | $4.95 | 1.06 M | $9.27 M |
| 07/30/2024 | $8.51 | $8.06 (-5.29%) | $8.90 | $6.88 | 224,200 | $14.65 M |
| 07/29/2024 | $7.15 | $8.56 (19.72%) | $8.56 | $6.81 | 359,600 | $15.56 M |
| 07/26/2024 | $7.05 | $6.72 (-4.68%) | $7.10 | $6.63 | 63,602 | $12.21 M |
| 07/25/2024 | $6.92 | $6.90 (-0.29%) | $7.16 | $6.86 | 14,447 | $12.54 M |
| 07/24/2024 | $7.16 | $6.92 (-3.35%) | $7.46 | $6.49 | 120,500 | $12.58 M |
| 07/23/2024 | $7.90 | $7.28 (-7.85%) | $8.24 | $7.00 | 68,638 | $13.23 M |
| 07/22/2024 | $7.18 | $7.69 (7.1%) | $7.69 | $6.61 | 70,849 | $13.98 M |
| 07/19/2024 | $7.90 | $7.10 (-10.13%) | $8.12 | $6.89 | 175,754 | $12.90 M |
| 07/18/2024 | $6.75 | $7.73 (14.52%) | $8.20 | $6.60 | 212,600 | $14.05 M |
| 07/17/2024 | $6.43 | $6.75 (4.98%) | $7.12 | $5.91 | 337,100 | $12.27 M |
| 07/16/2024 | $5.67 | $6.00 (5.82%) | $6.38 | $5.51 | 37,533 | $10.91 M |
| 07/15/2024 | $6.79 | $6.25 (-7.95%) | $6.79 | $6.18 | 13,800 | $11.36 M |
| 07/12/2024 | $6.82 | $6.58 (-3.52%) | $6.85 | $6.58 | 11,100 | $11.96 M |
| 07/11/2024 | $7.07 | $6.85 (-3.11%) | $7.07 | $6.66 | 12,334 | $12.45 M |
| 07/10/2024 | $6.90 | $6.72 (-2.61%) | $6.90 | $6.71 | 3,844 | $12.21 M |
| 07/09/2024 | $6.85 | $6.83 (-0.29%) | $7.22 | $6.83 | 22,542 | $12.41 M |
| 07/08/2024 | $7.16 | $6.75 (-5.73%) | $7.20 | $6.65 | 20,601 | $12.27 M |
| 07/05/2024 | $6.63 | $6.64 (0.15%) | $7.29 | $6.50 | 17,400 | $12.07 M |