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

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.7810 -0.0190 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2022 2.180 2.210 2.060 2.170 79,068 +0.10(+5.08%)
Feb 25, 2022 2.010 2.170 2.050 2.065 49,451 +0.02(+0.73%)
Feb 24, 2022 1.910 2.150 1.880 2.050 89,876 +0.04(+1.99%)
Feb 23, 2022 2.180 2.180 2.000 2.010 65,775 -0.03(-1.47%)
Feb 22, 2022 2.090 2.140 2.000 2.040 60,171 -0.09(-4.23%)
Feb 18, 2022 2.130 0 +0.00(+0.00%)
Feb 17, 2022 2.250 2.250 2.085 2.130 63,220 -0.14(-5.96%)
Feb 16, 2022 2.310 2.380 2.210 2.265 83,367 -0.04(-1.95%)
Feb 15, 2022 2.140 2.360 2.140 2.310 71,720 +0.18(+8.45%)
Feb 14, 2022 2.150 2.240 2.110 2.130 23,041 -0.08(-3.62%)
Feb 11, 2022 2.280 2.380 2.195 2.210 94,107 -0.08(-3.49%)
Feb 10, 2022 2.300 2.470 2.260 2.290 96,384 -0.09(-3.78%)
Feb 09, 2022 2.200 2.390 2.200 2.380 119,152 +0.15(+6.73%)
Feb 08, 2022 2.210 2.250 2.170 2.230 81,260 +0.02(+0.90%)
Feb 07, 2022 2.150 2.230 2.120 2.210 53,552 +0.10(+4.74%)
Feb 04, 2022 1.990 2.150 1.975 2.110 78,272 +0.11(+5.50%)
Feb 03, 2022 2.090 2.000 79,497 -0.06(-2.91%)
Feb 02, 2022 2.160 2.220 2.055 2.060 71,094 -0.11(-5.07%)
Feb 01, 2022 2.150 2.187 2.100 2.170 72,488 +0.04(+1.88%)
Jan 31, 2022 2.020 2.130 131,830 +0.11(+5.45%)
Jan 28, 2022 1.830 2.030 1.750 2.020 372,088 +0.16(+8.60%)
Jan 27, 2022 2.030 2.030 1.860 1.860 279,780 -0.05(-2.62%)
Jan 26, 2022 2.170 2.320 1.900 1.910 1,006,017 -0.24(-11.16%)
Jan 25, 2022 2.260 2.320 2.030 2.150 297,426 -0.15(-6.52%)
Jan 24, 2022 2.250 2.340 2.041 2.300 333,418 +0.00(+0.00%)
Jan 21, 2022 2.630 2.770 2.220 2.300 816,600 -0.34(-12.88%)
Jan 20, 2022 2.830 2.842 2.630 2.640 129,495 -0.16(-5.71%)
Jan 19, 2022 2.970 3.010 2.770 2.800 106,906 -0.17(-5.72%)
Jan 18, 2022 2.800 3.020 2.800 2.970 121,838 +0.10(+3.48%)
Jan 14, 2022 2.870 0 -0.03(-1.03%)
Jan 13, 2022 2.970 2.980 2.870 2.900 113,855 -0.06(-2.03%)
Jan 12, 2022 3.160 3.199 2.950 2.960 216,317 -0.18(-5.73%)
Jan 11, 2022 3.060 3.300 2.950 3.140 462,636 +0.08(+2.61%)
Jan 10, 2022 2.920 3.160 2.880 3.060 270,265 +0.10(+3.38%)
Jan 07, 2022 3.020 3.070 2.940 2.960 122,102 -0.02(-0.67%)
Jan 06, 2022 3.220 3.286 2.911 2.980 490,287 -0.14(-4.49%)
Jan 05, 2022 3.380 3.425 3.115 3.120 247,056 -0.26(-7.69%)
Jan 04, 2022 3.600 3.670 3.370 3.380 301,821 -0.23(-6.37%)
Jan 03, 2022 3.440 3.620 3.430 3.610 178,473 +0.18(+5.25%)
Dec 31, 2021 3.300 3.637 3.300 3.430 402,265 +0.12(+3.63%)
Dec 30, 2021 3.170 3.390 3.150 3.310 216,371 +0.12(+3.76%)
Dec 29, 2021 3.430 3.470 3.110 3.190 643,459 -0.26(-7.54%)
Dec 28, 2021 3.600 3.780 3.388 3.450 791,205 -0.19(-5.22%)
Dec 27, 2021 3.790 3.845 3.624 3.640 217,708 -0.15(-3.96%)
Dec 23, 2021 3.860 3.950 3.765 3.790 195,435 -0.12(-3.07%)
Dec 22, 2021 3.720 4.060 3.700 3.910 1,108,872 +0.15(+3.99%)
Dec 21, 2021 3.620 3.780 3.513 3.760 296,031 +0.21(+5.92%)
Dec 20, 2021 3.690 3.800 3.470 3.550 619,748 -0.13(-3.53%)
Dec 17, 2021 3.700 4.000 3.650 3.680 546,474 -0.08(-2.13%)
Dec 16, 2021 3.890 4.050 3.760 3.760 281,304 -0.09(-2.34%)
Dec 15, 2021 3.720 3.900 3.610 3.850 402,995 +0.05(+1.32%)
Dec 14, 2021 3.990 4.010 3.740 3.800 533,483 -0.18(-4.52%)
Dec 13, 2021 3.950 4.110 3.830 3.980 635,544 -0.07(-1.73%)
Dec 10, 2021 3.890 4.210 3.890 4.050 1,399,864 +0.19(+4.92%)
Dec 09, 2021 4.270 4.330 3.850 3.860 1,916,093 -0.60(-13.45%)
Dec 08, 2021 4.000 5.620 3.930 4.460 31,200,632 +0.41(+10.12%)
Dec 07, 2021 3.860 4.230 3.854 4.050 272,366 +0.25(+6.58%)
Dec 06, 2021 3.700 3.920 3.390 3.800 345,712 +0.04(+1.06%)
Dec 03, 2021 4.140 4.214 3.760 3.760 533,953 -0.40(-9.62%)
Dec 02, 2021 4.200 4.290 4.060 4.160 223,398 -0.15(-3.48%)
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.