5 DAY PERFORMANCE
+18.28%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-70.19%
6 MONTH PERFORMANCE
-80.39%
YEAR-TO-DATE PERFORMANCE
+12.24%
1 YEAR PERFORMANCE
-87.15%
Vaccinex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.78 | $0.70 (-10.26%) | $0.80 | $0.61 | 8,601 | $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 |
| 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 |
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.
