Vaccinex(VCNX)
$1.00+0.04 (+4.49%)
VCNX
Vaccinex historical prices
$1.00
At close:+0.04 (+4.49%)
Want to see VCNX full AI Analyst Report?
Vaccinex (VCNX) Historical Prices
304 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | +4.49% | 4,726 | 3.88 |
| Nov 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.30% | 127 | 0.10 |
| Nov 09, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | -1.00% | 582 | 0.48 |
| Nov 06, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | +8.70% | 806 | 0.67 |
| Nov 05, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +2.22% | 141 | 0.12 |
| Nov 04, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +26.76% | 339 | 0.28 |
| Nov 03, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | +1.14% | 1,121 | 0.95 |
| Nov 02, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.40% | 138 | 0.12 |
| Oct 30, 2026 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | -8.54% | 1,683 | 1.41 |
| Oct 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +17.14% | 204 | 0.17 |
| Oct 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 203 | 0.17 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.66 | 1.00 | 1.00 | -0.50% | 1,180 | 1.01 |
| Oct 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | +0.50% | 301 | 0.24 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 1,300 | 1.06 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 276 | 0.23 |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 1,051 | 0.87 |
| Oct 09, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.44% | 0 | 0.00 |
| Oct 08, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 803 | 0.67 |
| Oct 07, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | +3.42% | 1,804 | 1.50 |
| Oct 06, 2026 | 1.01 | 1.14 | 1.01 | 1.11 | 1.11 | +10.32% | 3,834 | 3.28 |
| Oct 05, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | 464 | 0.40 |
| Oct 02, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 117 | 0.10 |
| Oct 01, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | +0.49% | 0 | 0.00 |
| Sep 30, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | 121 | 0.10 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +7.22% | 267 | 0.23 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +7.78% | 120 | 0.10 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 105 | 0.09 |
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | 453 | 0.38 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 519 | 0.44 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | +2.50% | 0 | 0.00 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 265 | 0.22 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 765 | 0.63 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 2,227 | 1.89 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.47% | 1,535 | 1.31 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | +0.48% | 0 | 0.00 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 942 | 0.77 |
| Sep 09, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,518 | 1.27 |
| Sep 08, 2026 | 0.75 | 1.06 | 0.75 | 1.06 | 1.06 | +41.33% | 10,875 | 9.59 |
| Sep 07, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 523 | 0.41 |
