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

Virpax Pharmaceuticals Inc (NQ: VRPX )

3.170 +0.010 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
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.