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 |