Skip to main content

Virpax Pharmaceuticals Inc (NQ: VRPX )

3.720 -0.050 (-1.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.