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

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.8005 +0.0805 (+11.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Nov 30, 2023 0.4000 0.4000 0.3760 0.3998 45,481 +0.01(+2.22%)
Nov 29, 2023 0.4000 0.4100 0.3899 0.3911 57,316 -0.02(-4.61%)
Nov 28, 2023 0.5000 0.5034 0.3250 0.4100 312,108 -0.07(-14.57%)
Nov 27, 2023 0.5000 0.5325 0.4799 0.4799 31,847 -0.04(-8.19%)
Nov 24, 2023 0.5407 0.5507 0.4995 0.5227 30,801 -0.01(-1.56%)
Nov 22, 2023 0.6201 0.6201 0.4899 0.5310 98,392 -0.09(-14.49%)
Nov 21, 2023 0.6800 0.7190 0.6100 0.6210 16,431 -0.03(-4.48%)
Nov 20, 2023 0.7101 0.7199 0.6500 0.6501 23,888 -0.05(-7.14%)
Nov 17, 2023 0.7600 0.7600 0.6680 0.7001 41,131 -0.01(-1.51%)
Nov 16, 2023 0.7000 0.8000 0.6610 0.7108 30,283 -0.03(-4.20%)
Nov 15, 2023 0.8000 0.8000 0.7001 0.7420 16,586 -0.06(-7.25%)
Nov 14, 2023 0.7900 0.8000 0.7200 0.8000 54,289 +0.04(+4.84%)
Nov 13, 2023 0.7300 0.7800 0.6800 0.7631 11,868 +0.03(+4.53%)
Nov 10, 2023 0.7800 0.7800 0.7000 0.7300 21,943 +0.01(+1.39%)
Nov 09, 2023 0.7200 0.7650 0.6914 0.7200 2,307 +0.01(+1.41%)
Nov 08, 2023 0.7600 0.7600 0.7000 0.7100 26,988 -0.08(-10.13%)
Nov 07, 2023 0.7700 0.7900 0.7500 0.7900 5,130 +0.04(+5.33%)
Nov 06, 2023 0.7900 0.7900 0.7220 0.7500 5,190 +0.03(+4.02%)
Nov 03, 2023 0.7300 0.7400 0.7100 0.7210 7,990 +0.02(+2.85%)
Nov 02, 2023 0.7000 0.7360 0.6899 0.7010 17,473 +0.01(+1.21%)
Nov 01, 2023 0.7611 0.7611 0.6926 0.6926 6,607 -0.05(-7.03%)
Oct 31, 2023 0.7200 0.7542 0.7000 0.7450 3,329 +0.03(+3.47%)
Oct 30, 2023 0.7200 0.7500 0.6852 0.7200 15,242 +0.01(+1.27%)
Oct 27, 2023 0.7400 0.7453 0.7110 0.7110 8,073 -0.03(-3.92%)
Oct 26, 2023 0.7400 0.7400 0.7223 0.7400 7,276 +0.01(+0.68%)
Oct 25, 2023 0.7300 0.7404 0.7200 0.7350 2,518 -0.01(-0.68%)
Oct 24, 2023 0.7400 0.7515 0.7310 0.7400 5,720 -0.01(-1.53%)
Oct 23, 2023 0.7763 0.7763 0.7402 0.7515 26,593 +0.01(+0.90%)
Oct 20, 2023 0.7875 0.7875 0.7324 0.7448 46,550 -0.05(-6.78%)
Oct 19, 2023 0.7800 0.7990 0.7600 0.7990 40,435 +0.02(+2.42%)
Oct 18, 2023 0.7900 0.8484 0.7800 0.7801 14,326 +0.00(+0.41%)
Oct 17, 2023 0.7900 0.8350 0.7769 0.7769 15,353 -0.00(-0.41%)
Oct 16, 2023 0.7800 0.8310 0.7700 0.7801 12,261 -0.04(-4.89%)
Oct 13, 2023 0.8100 0.8472 0.7725 0.8202 92,555 +0.00(+0.05%)
Oct 12, 2023 0.7800 0.8200 0.7730 0.8198 322,377 +0.04(+5.10%)
Oct 11, 2023 0.7730 0.7990 0.7730 0.7800 7,966 +0.01(+0.91%)
Oct 10, 2023 0.7730 0.8100 0.7730 0.7730 3,797 +0.00(+0.00%)
Oct 09, 2023 0.8059 0.8997 0.7730 0.7730 19,793 +0.00(+0.00%)
Oct 06, 2023 0.7820 0.8300 0.7600 0.7730 5,681 +0.00(+0.39%)
Oct 05, 2023 0.8050 0.8109 0.7700 0.7700 4,602 -0.03(-3.75%)
Oct 04, 2023 0.7900 0.8500 0.7870 0.8000 7,647 +0.02(+2.56%)
Oct 03, 2023 0.7850 0.8228 0.7550 0.7800 20,678 -0.03(-3.86%)
Oct 02, 2023 0.7710 0.8555 0.7550 0.8113 15,942 +0.01(+1.43%)
Sep 29, 2023 0.7551 0.8000 0.7551 0.7999 16,411 +0.04(+5.25%)
Sep 28, 2023 0.7698 0.7999 0.7600 0.7600 4,339 -0.01(-1.30%)
Sep 27, 2023 0.8000 0.8300 0.7600 0.7700 35,561 +0.01(+1.32%)
Sep 26, 2023 0.7210 0.7999 0.7210 0.7600 5,668 -0.01(-1.30%)
Sep 25, 2023 0.8085 0.7999 0.7700 0.7700 22,535 +0.00(+0.00%)
Sep 22, 2023 0.8100 0.8100 0.7651 0.7700 8,970 +0.00(+0.55%)
Sep 21, 2023 0.8000 0.8555 0.7658 0.7658 31,022 -0.04(-4.88%)
Sep 20, 2023 0.8000 0.8300 0.7603 0.8051 8,210 -0.02(-2.95%)
Sep 19, 2023 0.7695 0.8300 0.7695 0.8296 65,862 +0.06(+7.81%)
Sep 18, 2023 0.7900 0.7900 0.7500 0.7695 16,811 -0.02(-2.47%)
Sep 15, 2023 0.7520 0.7998 0.7500 0.7890 11,419 -0.00(-0.18%)
Sep 14, 2023 0.8000 0.8000 0.7700 0.7904 35,227 -0.01(-1.20%)
Sep 13, 2023 0.8000 0.8182 0.8000 0.8000 13,866 -0.01(-1.62%)
Sep 12, 2023 0.8499 0.8499 0.7701 0.8132 30,295 +0.03(+3.33%)
Sep 11, 2023 0.7800 0.8492 0.7679 0.7870 6,479 -0.05(-6.23%)
Sep 08, 2023 0.8400 0.8402 0.7900 0.8393 42,907 +0.02(+2.24%)
Sep 07, 2023 0.8500 0.8899 0.8209 0.8209 14,310 -0.04(-4.41%)
Sep 06, 2023 0.8425 0.9000 0.8000 0.8588 36,698 -0.00(-0.14%)
Sep 05, 2023 0.9000 0.9000 0.8205 0.8600 30,021 -0.04(-4.44%)
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.