Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virpax Pharmaceuticals Inc (NQ: VRPX )

2.240 +0.010 (+0.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.190 4.350 4.110 4.180 227,561 +0.00(+0.00%)
Oct 28, 2021 4.210 4.216 4.090 4.180 155,188 -0.01(-0.24%)
Oct 27, 2021 4.090 4.230 4.036 4.190 294,843 +0.10(+2.44%)
Oct 26, 2021 4.240 4.090 309,748 -0.09(-2.15%)
Oct 25, 2021 4.120 4.280 4.100 4.180 319,515 -0.03(-0.71%)
Oct 22, 2021 4.200 4.250 4.045 4.210 333,730 -0.02(-0.47%)
Oct 21, 2021 4.550 4.550 4.230 4.230 382,546 -0.18(-4.08%)
Oct 20, 2021 4.700 4.700 4.410 4.410 260,659 -0.16(-3.50%)
Oct 19, 2021 4.550 4.732 4.483 4.570 253,442 -0.08(-1.72%)
Oct 18, 2021 4.500 4.650 4.400 4.650 161,246 +0.17(+3.79%)
Oct 15, 2021 4.630 4.720 4.460 4.480 282,001 -0.22(-4.68%)
Oct 14, 2021 4.890 4.920 4.580 4.700 408,468 -0.19(-3.89%)
Oct 13, 2021 4.520 4.890 4.320 4.890 733,263 +0.36(+7.95%)
Oct 12, 2021 4.260 4.530 4.180 4.530 528,431 +0.29(+6.84%)
Oct 11, 2021 4.300 4.420 4.140 4.240 262,751 -0.02(-0.47%)
Oct 08, 2021 4.390 4.480 4.210 4.260 286,032 -0.13(-2.96%)
Oct 07, 2021 4.330 4.600 4.261 4.390 468,739 +0.05(+1.15%)
Oct 06, 2021 4.270 4.400 4.265 4.340 386,396 -0.14(-3.13%)
Oct 05, 2021 4.340 4.740 4.210 4.480 687,940 +0.01(+0.22%)
Oct 04, 2021 4.520 4.589 4.330 4.470 573,501 -0.12(-2.61%)
Oct 01, 2021 4.900 4.900 4.500 4.590 748,230 -0.21(-4.37%)
Sep 30, 2021 4.760 5.080 4.560 4.800 866,973 +0.10(+2.13%)
Sep 29, 2021 4.880 5.120 4.560 4.700 1,221,536 -0.17(-3.49%)
Sep 28, 2021 5.190 5.210 4.830 4.870 1,289,995 -0.48(-8.97%)
Sep 27, 2021 4.690 5.470 4.690 5.350 4,191,477 +0.65(+13.83%)
Sep 24, 2021 4.890 4.940 4.670 4.700 1,165,533 -0.26(-5.24%)
Sep 23, 2021 5.110 5.170 4.800 4.960 1,106,615 -0.12(-2.36%)
Sep 22, 2021 5.150 5.300 4.960 5.080 768,795 -0.18(-3.42%)
Sep 21, 2021 5.300 5.350 4.650 5.260 1,990,658 +0.04(+0.77%)
Sep 20, 2021 5.800 6.140 5.120 5.220 7,815,717 -0.52(-9.06%)
Sep 17, 2021 5.880 5.880 5.510 5.740 749,274 -0.01(-0.17%)
Sep 16, 2021 5.990 5.990 5.520 5.750 1,113,258 -0.27(-4.49%)
Sep 15, 2021 6.180 6.180 5.750 6.020 1,474,440 -0.14(-2.27%)
Sep 14, 2021 6.500 7.150 5.750 6.160 3,527,492 -3.59(-36.82%)
Sep 13, 2021 11.46 11.46 9.550 9.750 1,147,272 -1.85(-15.95%)
Sep 10, 2021 15.11 15.12 11.59 11.60 1,179,776 -3.99(-25.59%)
Sep 09, 2021 15.23 16.50 14.76 15.59 354,222 +0.89(+6.05%)
Sep 08, 2021 16.12 16.49 14.59 14.70 464,718 -1.46(-9.03%)
Sep 07, 2021 18.00 18.03 15.74 16.16 557,238 -1.44(-8.18%)
Sep 03, 2021 19.00 19.36 16.11 17.60 650,586 -1.40(-7.37%)
Sep 02, 2021 18.25 19.15 18.01 19.00 484,923 +0.69(+3.77%)
Sep 01, 2021 18.67 19.28 17.80 18.31 353,980 -0.79(-4.14%)
Aug 31, 2021 20.00 21.20 18.34 19.10 568,605 -0.82(-4.12%)
Aug 30, 2021 17.31 21.20 17.30 19.92 1,527,867 +2.08(+11.66%)
Aug 27, 2021 17.68 18.10 16.51 17.84 855,374 -0.02(-0.11%)
Aug 26, 2021 18.23 21.79 17.40 17.86 6,025,901 +0.69(+4.02%)
Aug 25, 2021 14.91 18.50 14.77 17.17 4,787,420 +2.50(+17.04%)
Aug 24, 2021 14.52 15.62 14.19 14.67 2,220,430 -0.02(-0.14%)
Aug 23, 2021 15.48 16.80 13.83 14.69 3,624,987 -0.86(-5.53%)
Aug 20, 2021 15.44 20.00 15.15 15.55 5,901,232 -1.67(-9.70%)
Aug 19, 2021 16.72 18.71 14.20 17.22 10,647,118 -5.68(-24.80%)
Aug 18, 2021 30.63 36.00 21.60 22.90 48,956,232 +7.62(+49.87%)
Aug 17, 2021 6.610 16.48 6.520 15.28 164,677,152 +11.08(+263.81%)
Aug 16, 2021 4.480 4.540 4.120 4.200 335,727 -0.33(-7.28%)
Aug 13, 2021 4.600 4.680 4.500 4.530 125,311 -0.09(-1.95%)
Aug 12, 2021 4.690 4.690 4.420 4.620 81,010 +0.01(+0.22%)
Aug 11, 2021 4.800 4.865 4.500 4.610 298,810 -0.23(-4.75%)
Aug 10, 2021 4.990 5.300 4.760 4.840 889,241 +0.01(+0.31%)
Aug 09, 2021 4.720 5.149 4.650 4.825 495,501 +0.13(+2.88%)
Aug 06, 2021 4.680 4.900 4.600 4.690 205,469 +0.11(+2.40%)
Aug 05, 2021 4.490 4.875 4.490 4.580 300,700 +0.03(+0.66%)
Aug 04, 2021 4.390 4.630 4.394 4.550 149,231 +0.04(+0.89%)
Aug 03, 2021 4.570 4.640 4.350 4.510 285,165 -0.16(-3.43%)
Aug 02, 2021 4.480 4.700 4.370 4.670 285,420 +0.22(+4.94%)
Jul 30, 2021 4.580 4.950 4.420 4.450 651,144 -0.06(-1.33%)
Jul 29, 2021 4.400 4.730 4.310 4.510 681,889 +0.12(+2.73%)
Jul 28, 2021 4.500 4.690 4.270 4.390 632,856 -0.09(-2.01%)
Jul 27, 2021 4.160 5.300 4.160 4.480 2,115,167 +0.16(+3.70%)
Jul 26, 2021 4.030 6.030 3.960 4.320 7,368,859 +0.18(+4.35%)
Jul 23, 2021 4.400 4.680 4.098 4.140 424,424 -0.32(-7.17%)
Jul 22, 2021 4.700 4.750 4.380 4.460 456,633 -0.35(-7.28%)
Jul 21, 2021 5.150 5.250 4.700 4.810 585,034 -0.27(-5.31%)
Jul 20, 2021 4.800 5.249 4.750 5.080 951,688 +0.35(+7.40%)
Jul 19, 2021 4.990 5.350 4.530 4.730 813,256 -0.47(-9.04%)
Jul 16, 2021 5.210 5.750 5.050 5.200 1,341,651 -0.44(-7.80%)
Jul 15, 2021 7.640 7.640 4.800 5.640 9,285,296 -1.74(-23.58%)
Jul 14, 2021 5.280 8.000 4.960 7.380 44,057,348 +1.73(+30.62%)
Jul 13, 2021 5.130 7.270 4.670 5.650 16,129,061 +1.15(+25.56%)
Jul 12, 2021 4.280 4.518 4.220 4.500 561,900 +0.08(+1.81%)
Jul 09, 2021 4.650 4.650 4.270 4.420 415,069 -0.12(-2.64%)
Jul 08, 2021 4.430 4.850 4.230 4.540 1,468,139 -0.64(-12.36%)
Jul 07, 2021 4.590 8.490 4.370 5.180 33,330,598 +0.63(+13.85%)
Jul 06, 2021 4.650 4.990 4.550 4.550 476,251 -0.23(-4.81%)
Jul 02, 2021 4.510 4.980 4.190 4.780 1,079,249 +0.10(+2.14%)
Jul 01, 2021 4.850 5.150 4.128 4.680 2,048,046 +0.13(+2.86%)
Jun 30, 2021 4.100 4.810 4.050 4.550 2,298,915 +0.38(+9.11%)
Jun 29, 2021 4.000 4.370 3.990 4.170 474,141 +0.22(+5.57%)
Jun 28, 2021 4.040 4.075 3.900 3.950 228,473 +0.04(+1.02%)
Jun 25, 2021 4.020 4.130 3.910 3.910 179,425 -0.04(-1.01%)
Jun 24, 2021 3.900 4.290 3.880 3.950 572,119 +0.07(+1.80%)
Jun 23, 2021 3.840 3.960 3.805 3.880 172,187 +0.04(+1.04%)
Jun 22, 2021 3.890 4.040 3.710 3.840 495,334 -0.06(-1.54%)
Jun 21, 2021 3.900 4.620 3.860 3.900 1,750,995 +0.03(+0.78%)
Jun 18, 2021 4.140 4.140 3.870 3.870 171,996 -0.18(-4.44%)
Jun 17, 2021 4.110 4.330 4.050 4.050 202,618 -0.03(-0.74%)
Jun 16, 2021 4.100 4.490 4.000 4.080 850,385 +0.03(+0.74%)
Jun 15, 2021 4.190 4.313 3.950 4.050 339,654 -0.16(-3.80%)
Jun 14, 2021 4.510 4.560 4.210 4.210 184,730 -0.29(-6.44%)
Jun 11, 2021 4.670 5.000 4.410 4.500 446,808 -0.25(-5.26%)
Jun 10, 2021 4.790 7.230 4.520 4.750 4,763,289 +0.05(+1.00%)
Jun 09, 2021 4.620 4.870 4.534 4.703 88,884 +0.02(+0.49%)
Jun 08, 2021 4.570 4.800 4.410 4.680 82,580 +0.06(+1.30%)
Jun 07, 2021 4.880 4.880 4.550 4.620 59,158 -0.26(-5.33%)
Jun 04, 2021 4.400 4.980 4.400 4.880 257,606 +0.48(+10.91%)
Jun 03, 2021 4.290 4.450 4.210 4.400 49,280 +0.16(+3.65%)
Jun 02, 2021 4.330 4.360 4.200 4.245 45,736 -0.00(-0.12%)
Jun 01, 2021 4.310 4.510 4.200 4.250 45,460 -0.06(-1.39%)
May 28, 2021 4.590 4.700 4.200 4.310 103,700 -0.28(-6.10%)
May 27, 2021 4.840 4.840 4.500 4.590 198,421 -0.55(-10.70%)
May 26, 2021 4.380 5.220 4.265 5.140 685,032 +0.73(+16.55%)
May 25, 2021 3.980 4.750 3.950 4.410 360,159 +0.41(+10.25%)
May 24, 2021 4.100 4.111 3.990 4.000 12,366 -0.15(-3.61%)
May 21, 2021 4.140 4.150 3.980 4.150 31,710 +0.05(+1.22%)
May 20, 2021 3.990 4.160 3.918 4.100 55,343 +0.11(+2.76%)
May 19, 2021 3.930 4.100 3.880 3.990 22,105 -0.06(-1.48%)
May 18, 2021 4.130 4.130 3.860 4.050 44,397 -0.06(-1.46%)
May 17, 2021 3.810 4.730 3.790 4.110 680,950 +0.22(+5.66%)
May 14, 2021 3.860 3.920 3.810 3.890 21,768 +0.04(+1.04%)
May 13, 2021 3.900 3.950 3.800 3.850 25,654 -0.10(-2.53%)
May 12, 2021 4.000 4.000 3.880 3.950 6,040 -0.03(-0.75%)
May 11, 2021 3.890 3.980 3.850 3.980 20,538 -0.07(-1.73%)
May 10, 2021 4.050 4.050 3.870 4.050 20,344 -0.01(-0.25%)
May 07, 2021 3.890 4.190 3.820 4.060 120,573 +0.17(+4.37%)
May 06, 2021 4.000 4.010 3.860 3.890 24,760 -0.08(-2.02%)
May 05, 2021 4.040 4.070 3.960 3.970 11,708 -0.09(-2.22%)
May 04, 2021 4.100 4.120 3.990 4.060 18,075 -0.07(-1.69%)
May 03, 2021 4.120 4.190 4.030 4.130 41,253 +0.16(+4.03%)
Apr 30, 2021 4.080 4.090 3.850 3.970 33,700 -0.14(-3.41%)
Apr 29, 2021 4.160 4.160 4.070 4.110 16,816 -0.04(-0.96%)
Apr 28, 2021 4.160 4.250 4.137 4.150 28,165 -0.05(-1.19%)
Apr 27, 2021 4.240 4.310 4.200 4.200 13,867 -0.07(-1.64%)
Apr 26, 2021 4.390 4.440 4.220 4.270 32,793 -0.02(-0.47%)
Apr 23, 2021 4.100 4.340 4.100 4.290 16,100 +0.18(+4.38%)
Apr 22, 2021 4.100 4.215 4.100 4.110 30,123 +0.02(+0.49%)
Apr 21, 2021 4.110 4.130 4.030 4.090 27,271 +0.08(+2.00%)
Apr 20, 2021 4.190 4.250 4.010 4.010 25,872 -0.25(-5.87%)
Apr 19, 2021 4.190 4.310 3.960 4.260 120,546 -0.06(-1.39%)
Apr 16, 2021 4.510 4.600 4.220 4.320 132,200 -0.18(-4.00%)
Apr 15, 2021 4.620 4.620 4.400 4.500 82,942 -0.12(-2.60%)
Apr 14, 2021 4.710 4.720 4.550 4.620 38,550 -0.11(-2.33%)
Apr 13, 2021 4.760 4.780 4.700 4.730 36,152 -0.05(-1.05%)
Apr 12, 2021 4.850 5.050 4.750 4.780 85,119 -0.08(-1.65%)
Apr 09, 2021 4.810 5.150 4.790 4.860 300,400 -1.14(-19.00%)
Apr 08, 2021 4.630 6.000 4.500 6.000 1,520,939 +1.38(+29.84%)
Apr 07, 2021 4.715 4.770 4.600 4.621 56,115 -0.11(-2.30%)
Apr 06, 2021 4.980 4.980 4.630 4.730 133,313 -0.36(-7.07%)
Apr 05, 2021 4.990 6.090 4.970 5.090 1,151,296 +0.15(+3.04%)
Apr 01, 2021 4.750 4.990 4.700 4.940 64,900 +0.23(+4.88%)
Mar 31, 2021 4.840 4.920 4.600 4.710 97,603 -0.09(-1.87%)
Mar 30, 2021 4.670 5.030 4.610 4.800 209,441 +0.05(+1.05%)
Mar 29, 2021 4.420 5.780 4.420 4.750 1,857,896 +0.21(+4.63%)
Mar 26, 2021 4.400 4.790 4.400 4.540 49,700 +0.15(+3.42%)
Mar 25, 2021 4.540 4.550 4.280 4.390 110,626 -0.36(-7.58%)
Mar 24, 2021 5.100 5.150 4.750 4.750 124,430 -0.38(-7.41%)
Mar 23, 2021 5.070 5.400 5.040 5.130 64,486 +0.06(+1.18%)
Mar 22, 2021 5.370 5.450 5.050 5.070 327,737 -0.23(-4.34%)
Mar 19, 2021 5.510 5.640 5.230 5.300 69,200 -0.17(-3.11%)
Mar 18, 2021 5.500 5.690 5.420 5.470 46,091 -0.03(-0.55%)
Mar 17, 2021 5.550 5.700 5.450 5.500 106,206 -0.11(-1.96%)
Mar 16, 2021 6.230 6.250 5.520 5.610 154,455 -0.50(-8.18%)
Mar 15, 2021 5.670 6.340 5.670 6.110 302,826 +0.51(+9.11%)
Mar 12, 2021 5.050 5.600 5.030 5.600 170,100 +0.56(+11.11%)
Mar 11, 2021 5.000 5.100 4.960 5.040 50,921 +0.04(+0.80%)
Mar 10, 2021 5.110 5.250 4.940 5.000 85,674 +0.00(+0.00%)
Mar 09, 2021 5.130 5.130 4.930 5.000 53,872 +0.00(+0.00%)
Mar 08, 2021 5.040 5.140 4.870 5.000 25,522 +0.07(+1.42%)
Mar 05, 2021 5.020 5.100 4.720 4.930 101,700 -0.07(-1.40%)
Mar 04, 2021 5.510 5.600 4.870 5.000 83,028 -0.64(-11.35%)
Mar 03, 2021 5.630 5.690 5.510 5.640 26,411 +0.13(+2.36%)
Mar 02, 2021 5.930 5.960 5.510 5.510 57,319 -0.27(-4.67%)
Mar 01, 2021 5.590 5.800 5.420 5.780 35,157 +0.39(+7.24%)
Feb 26, 2021 5.600 5.800 5.250 5.390 74,500 -0.23(-4.09%)
Feb 25, 2021 5.860 5.980 5.620 5.620 34,490 -0.27(-4.58%)
Feb 24, 2021 5.700 5.960 5.600 5.890 67,350 +0.14(+2.43%)
Feb 23, 2021 5.930 5.930 5.410 5.750 122,853 -0.39(-6.35%)
Feb 22, 2021 6.450 6.680 6.010 6.140 482,293 -0.31(-4.81%)
Feb 19, 2021 6.280 6.650 6.090 6.450 251,400 +0.35(+5.74%)
Feb 18, 2021 6.580 6.590 6.000 6.100 645,955 -0.43(-6.58%)
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.