Skip to main content

Virpax Pharmaceuticals Inc (NQ: VRPX )

4.261 +0.491 (+13.03%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.720 4.261 3.720 4.261 15,504 +0.49(+13.03%)
Mar 27, 2024 3.760 3.970 3.480 3.770 7,731 -0.11(-2.84%)
Mar 26, 2024 3.780 3.900 3.690 3.880 14,431 +0.07(+1.94%)
Mar 25, 2024 3.810 3.990 3.650 3.806 5,410 -0.22(-5.56%)
Mar 22, 2024 4.000 4.300 3.710 4.030 24,348 -0.11(-2.66%)
Mar 21, 2024 4.390 4.690 4.000 4.140 27,130 -0.25(-5.61%)
Mar 20, 2024 4.090 4.825 4.090 4.386 81,091 +0.21(+5.06%)
Mar 19, 2024 3.580 4.300 3.493 4.175 72,624 +0.44(+11.93%)
Mar 18, 2024 3.960 3.960 3.534 3.730 4,308 -0.44(-10.53%)
Mar 15, 2024 3.786 4.200 3.400 4.169 15,644 +0.30(+7.73%)
Mar 14, 2024 3.610 3.890 3.340 3.870 48,358 +0.35(+10.10%)
Mar 13, 2024 3.940 3.940 3.480 3.515 20,832 -0.50(-12.56%)
Mar 12, 2024 4.860 4.860 3.780 4.020 100,839 -0.93(-18.79%)
Mar 11, 2024 4.520 5.480 4.517 4.950 540,349 +0.42(+9.27%)
Mar 08, 2024 4.390 4.780 4.300 4.530 31,209 +0.30(+7.09%)
Mar 07, 2024 4.060 4.523 4.000 4.230 13,875 +0.25(+6.28%)
Mar 06, 2024 4.360 4.458 3.850 3.980 36,612 -0.32(-7.44%)
Mar 05, 2024 3.950 4.340 3.710 4.300 23,691 +0.53(+14.21%)
Mar 04, 2024 3.521 3.788 3.520 3.765 10,027 +0.26(+7.26%)
Mar 01, 2024 2.640 3.706 2.640 3.510 39,602 +3.20(+1050.07%)
Feb 29, 2024 0.3117 0.3146 0.3048 0.3052 52,258 -0.01(-3.87%)
Feb 28, 2024 0.2810 0.3222 0.2800 0.3175 108,266 +0.03(+9.37%)
Feb 27, 2024 0.2910 0.3124 0.2894 0.2903 146,344 -0.05(-14.59%)
Feb 26, 2024 0.3490 0.3490 0.3350 0.3399 86,775 +0.00(+0.56%)
Feb 23, 2024 0.3200 0.3380 0.3160 0.3380 34,580 +0.03(+8.96%)
Feb 22, 2024 0.2900 0.3160 0.2801 0.3102 118,571 +0.01(+3.40%)
Feb 21, 2024 0.2700 0.3300 0.2700 0.3000 251,967 +0.03(+11.11%)
Feb 20, 2024 0.3400 0.3500 0.2700 0.2700 134,485 -0.06(-18.43%)
Feb 16, 2024 0.3620 0.3620 0.3100 0.3310 85,725 -0.02(-6.79%)
Feb 15, 2024 0.3600 0.3900 0.3500 0.3551 55,361 -0.03(-8.01%)
Feb 14, 2024 0.3719 0.3860 0.3508 0.3860 53,078 +0.02(+4.49%)
Feb 13, 2024 0.3670 0.3800 0.3600 0.3694 46,794 +0.01(+2.81%)
Feb 12, 2024 0.3487 0.3800 0.3487 0.3593 36,001 -0.01(-2.89%)
Feb 09, 2024 0.3985 0.3985 0.3500 0.3700 69,092 -0.00(-1.23%)
Feb 08, 2024 0.3694 0.3994 0.3359 0.3746 41,337 -0.01(-1.63%)
Feb 07, 2024 0.4000 0.4166 0.3500 0.3808 472,697 -0.03(-8.11%)
Feb 06, 2024 0.3992 0.4180 0.3800 0.4144 149,297 +0.04(+12.00%)
Feb 05, 2024 0.3200 0.4000 0.3200 0.3700 284,216 +0.03(+9.24%)
Feb 02, 2024 0.3700 0.3700 0.3201 0.3387 38,771 -0.01(-2.81%)
Feb 01, 2024 0.3274 0.4000 0.3160 0.3485 147,955 +0.02(+5.61%)
Jan 31, 2024 0.3135 0.3300 0.3101 0.3300 35,941 +0.00(+1.51%)
Jan 30, 2024 0.3267 0.3299 0.3100 0.3251 10,271 +0.01(+2.30%)
Jan 29, 2024 0.3265 0.3266 0.3100 0.3178 16,070 +0.01(+2.48%)
Jan 26, 2024 0.3200 0.3300 0.3100 0.3101 23,561 -0.00(-0.29%)
Jan 25, 2024 0.3231 0.3268 0.3015 0.3110 20,953 +0.01(+2.40%)
Jan 24, 2024 0.3280 0.3300 0.3010 0.3037 32,286 -0.00(-1.07%)
Jan 23, 2024 0.3067 0.3282 0.3067 0.3070 11,369 +0.00(+0.10%)
Jan 22, 2024 0.2900 0.3300 0.2900 0.3067 63,228 -0.00(-0.90%)
Jan 19, 2024 0.2852 0.3100 0.2852 0.3095 28,298 +0.01(+3.65%)
Jan 18, 2024 0.3000 0.3100 0.2900 0.2986 46,161 -0.00(-0.40%)
Jan 17, 2024 0.2879 0.3197 0.2609 0.2998 108,155 +0.01(+5.05%)
Jan 16, 2024 0.2900 0.2900 0.2678 0.2854 50,278 +0.02(+6.89%)
Jan 12, 2024 0.2662 0.2720 0.2603 0.2670 31,085 -0.00(-0.19%)
Jan 11, 2024 0.3000 0.3000 0.2543 0.2675 137,387 -0.03(-10.54%)
Jan 10, 2024 0.3117 0.3117 0.2900 0.2990 42,315 -0.01(-4.04%)
Jan 09, 2024 0.3270 0.3298 0.2700 0.3116 43,649 -0.02(-4.71%)
Jan 08, 2024 0.3255 0.3300 0.3118 0.3270 52,791 -0.00(-0.79%)
Jan 05, 2024 0.3398 0.3398 0.3198 0.3296 19,470 -0.01(-1.61%)
Jan 04, 2024 0.3099 0.3398 0.3062 0.3350 54,887 +0.03(+9.33%)
Jan 03, 2024 0.3061 0.3200 0.3061 0.3064 25,911 -0.01(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.