5 DAY PERFORMANCE
+8.89%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-18.33%
6 MONTH PERFORMANCE
-66.78%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-83.67%
Vaccinex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $2.06 M |
| 04/29/2025 | $0.60 | $0.98 (63.33%) | $0.98 | $0.60 | 2,400 | $2.06 M |
| 04/28/2025 | $0.98 | $0.67 (-31.63%) | $1.04 | $0.55 | 6,900 | $1.41 M |
| 04/25/2025 | $0.83 | $0.90 (8.43%) | $1.00 | $0.83 | 6,400 | $1.89 M |
| 04/24/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 200 | $1.74 M |
| 04/23/2025 | $0.86 | $0.76 (-11.63%) | $0.86 | $0.45 | 2,400 | $1.60 M |
| 04/22/2025 | $0.71 | $0.75 (5.63%) | $0.75 | $0.33 | 3,400 | $1.52 M |
| 04/21/2025 | $0.75 | $0.72 (-4%) | $0.75 | $0.67 | 2,000 | $1.46 M |
| 04/17/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 100 | $1.55 M |
| 04/16/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 100 | $1.57 M |
| 04/15/2025 | $0.88 | $0.87 (-1.14%) | $0.88 | $0.41 | 2,100 | $1.83 M |
| 04/14/2025 | $0.59 | $0.69 (16.95%) | $0.69 | $0.59 | 700 | $1.45 M |
| 04/11/2025 | $0.73 | $0.70 (-4.11%) | $0.73 | $0.48 | 1,200 | $1.42 M |
| 04/10/2025 | $0.75 | $0.73 (-2.67%) | $0.75 | $0.25 | 2,900 | $1.48 M |
| 04/09/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 1,100 | $1.76 M |
| 04/08/2025 | $0.75 | $0.71 (-5.33%) | $0.75 | $0.71 | 1,100 | $1.44 M |
| 04/07/2025 | $0.50 | $0.48 (-4%) | $0.50 | $0.45 | 4,100 | $972,922 |
| 04/04/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 7 | $1.22 M |
| 04/03/2025 | $0.54 | $0.60 (11.11%) | $0.60 | $0.52 | 4,300 | $1.22 M |
| 04/02/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $2.03 M |
| 04/01/2025 | $0.76 | $1.00 (31.58%) | $1.00 | $0.68 | 2,400 | $2.03 M |
| 03/31/2025 | $1.00 | $0.76 (-24%) | $1.00 | $0.76 | 5,600 | $1.54 M |
| 03/28/2025 | $0.36 | $0.75 (108.33%) | $1.00 | $0.36 | 6,700 | $1.52 M |
| 03/27/2025 | $0.62 | $0.61 (-1.61%) | $0.68 | $0.35 | 12,500 | $1.24 M |
| 03/26/2025 | $0.33 | $0.61 (84.85%) | $0.94 | $0.33 | 10,900 | $1.24 M |
| 03/25/2025 | $0.34 | $0.55 (61.76%) | $0.60 | $0.28 | 13,800 | $1.11 M |
| 03/24/2025 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.58 | 2,000 | $1.18 M |
| 03/21/2025 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.57 | 900 | $1.16 M |
| 03/20/2025 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 0 | $1.26 M |
| 03/19/2025 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 1,000 | $1.26 M |
| 03/18/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.64 | 1,100 | $1.30 M |
| 03/17/2025 | $0.66 | $0.66 (0%) | $0.70 | $0.60 | 11,900 | $1.34 M |
| 03/14/2025 | $0.70 | $0.74 (5.71%) | $0.80 | $0.66 | 17,700 | $1.50 M |
| 03/13/2025 | $0.78 | $0.70 (-10.26%) | $0.94 | $0.61 | 17,400 | $1.42 M |
| 03/12/2025 | $1.00 | $0.78 (-22%) | $1.00 | $0.78 | 900 | $1.58 M |
| 03/11/2025 | $0.77 | $1.01 (31.17%) | $1.01 | $0.77 | 2,300 | $2.05 M |
| 03/10/2025 | $0.85 | $0.84 (-1.18%) | $1.00 | $0.83 | 7,400 | $1.70 M |
| 03/07/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 0 | $1.89 M |
| 03/06/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 500 | $1.89 M |
| 03/05/2025 | $1.16 | $1.03 (-11.21%) | $1.24 | $1.03 | 400 | $2.09 M |
| 03/04/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.12 | 2,500 | $2.35 M |
| 03/03/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $2.23 M |
| 02/28/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 200 | $2.23 M |
| 02/27/2025 | $1.26 | $1.14 (-9.52%) | $1.26 | $1.11 | 2,000 | $2.31 M |
| 02/26/2025 | $1.09 | $1.27 (16.51%) | $1.29 | $1.03 | 18,500 | $2.57 M |
| 02/25/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $0.85 | 800 | $2.09 M |
| 02/24/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 600 | $2.09 M |
| 02/21/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 1,300 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
