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

Virpax Pharmaceuticals Inc (NQ: VRPX )

3.470 -0.060 (-1.71%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 16, 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 (%)
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%)
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.