Skip to main content

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.5230 -0.0051 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.5600 0.5810 0.5000 0.5281 159,359 -0.04(-7.37%)
Jun 18, 2024 0.6900 0.6900 0.5688 0.5701 495,477 -0.19(-24.90%)
Jun 17, 2024 0.6800 0.7800 0.6701 0.7591 3,431,146 +0.07(+10.77%)
Jun 14, 2024 0.6820 0.7300 0.6820 0.6853 14,000 -0.02(-2.61%)
Jun 13, 2024 0.7101 0.7250 0.6804 0.7037 38,774 -0.01(-0.89%)
Jun 12, 2024 0.7300 0.7300 0.7000 0.7100 21,514 -0.01(-0.71%)
Jun 11, 2024 0.7240 0.7301 0.7020 0.7151 12,680 +0.00(+0.31%)
Jun 10, 2024 0.7310 0.7310 0.7100 0.7129 54,620 -0.04(-4.96%)
Jun 07, 2024 0.8100 0.8130 0.7400 0.7501 43,597 -0.05(-6.30%)
Jun 06, 2024 0.7500 0.8300 0.7100 0.8005 300,533 +0.08(+11.03%)
Jun 05, 2024 0.7031 0.7429 0.7031 0.7210 24,149 +0.02(+2.56%)
Jun 04, 2024 0.7100 0.7618 0.6930 0.7030 101,137 -0.01(-0.99%)
Jun 03, 2024 0.7000 0.7399 0.6735 0.7100 31,813 +0.01(+1.43%)
May 31, 2024 0.7300 0.7300 0.6490 0.7000 65,983 -0.03(-3.77%)
May 30, 2024 0.7150 0.7399 0.7000 0.7274 19,068 -0.00(-0.33%)
May 29, 2024 0.7100 0.7299 0.7001 0.7298 29,068 +0.02(+2.64%)
May 28, 2024 0.7300 0.7306 0.6620 0.7110 51,598 -0.01(-1.92%)
May 24, 2024 0.6947 0.7390 0.6803 0.7249 49,567 +0.00(+0.68%)
May 23, 2024 0.7000 0.7398 0.6850 0.7200 73,575 +0.01(+1.39%)
May 22, 2024 0.7178 0.7390 0.6600 0.7101 83,957 -0.03(-4.04%)
May 21, 2024 0.7673 0.7689 0.6316 0.7400 271,537 -0.03(-4.28%)
May 20, 2024 0.7900 0.7900 0.7330 0.7731 188,459 -0.01(-1.01%)
May 17, 2024 0.8100 0.8199 0.7700 0.7810 274,944 -0.02(-2.38%)
May 16, 2024 0.8100 0.8100 0.7500 0.8000 494,797 +0.02(+2.56%)
May 15, 2024 0.9000 0.9211 0.6800 0.7800 2,714,722 -1.51(-65.94%)
May 14, 2024 2.660 2.815 1.979 2.290 138,603 -0.75(-24.67%)
May 13, 2024 2.550 3.140 2.550 3.040 43,010 +0.49(+19.22%)
May 10, 2024 2.610 2.610 2.451 2.550 6,243 +0.06(+2.41%)
May 09, 2024 2.500 2.660 2.295 2.490 25,882 +0.13(+5.51%)
May 08, 2024 2.200 2.491 2.200 2.360 12,982 +0.20(+9.26%)
May 07, 2024 2.380 2.500 2.150 2.160 6,958 -0.15(-6.49%)
May 06, 2024 2.200 2.310 2.200 2.310 2,455 +0.07(+3.12%)
May 03, 2024 2.300 2.660 2.240 2.240 7,425 +0.01(+0.45%)
May 02, 2024 2.410 2.500 2.105 2.230 40,171 -0.31(-12.20%)
May 01, 2024 2.640 2.780 2.500 2.540 40,953 -0.11(-4.15%)
Apr 30, 2024 2.810 2.920 2.512 2.650 18,086 -0.12(-4.33%)
Apr 29, 2024 2.800 3.000 2.700 2.770 19,504 -0.33(-10.65%)
Apr 26, 2024 3.147 3.282 3.070 3.100 5,246 +0.18(+6.22%)
Apr 25, 2024 3.060 3.060 2.850 2.918 8,353 -0.25(-7.94%)
Apr 24, 2024 3.150 3.365 3.080 3.170 4,656 +0.01(+0.32%)
Apr 23, 2024 3.300 3.300 3.000 3.160 11,455 -0.14(-4.24%)
Apr 22, 2024 3.320 3.647 3.230 3.300 16,065 -0.38(-10.33%)
Apr 19, 2024 3.790 3.949 3.680 3.680 5,954 -0.36(-8.91%)
Apr 18, 2024 3.490 4.040 3.340 4.040 20,060 +0.57(+16.43%)
Apr 17, 2024 3.300 3.470 3.300 3.470 1,922 +0.00(+0.00%)
Apr 16, 2024 3.279 3.470 3.279 3.470 2,753 -0.06(-1.71%)
Apr 15, 2024 3.310 3.530 3.300 3.530 1,529 -0.02(-0.55%)
Apr 12, 2024 3.400 3.550 3.250 3.550 9,177 -0.06(-1.66%)
Apr 11, 2024 3.620 3.620 3.610 3.610 1,020 -0.05(-1.37%)
Apr 10, 2024 3.600 3.700 3.600 3.660 1,983 +0.15(+4.27%)
Apr 09, 2024 3.630 3.650 3.340 3.510 7,381 -0.24(-6.40%)
Apr 08, 2024 3.650 4.053 3.450 3.750 26,846 -0.14(-3.60%)
Apr 05, 2024 3.960 3.960 3.610 3.890 16,968 -0.20(-4.89%)
Apr 04, 2024 4.070 4.171 3.990 4.090 1,554 -0.07(-1.68%)
Apr 03, 2024 4.239 4.239 4.070 4.160 3,428 -0.01(-0.24%)
Apr 02, 2024 4.129 4.237 4.002 4.170 7,691 -0.04(-0.95%)
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.