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

Virpax Pharmaceuticals Inc (NQ: VRPX )

2.240 +0.010 (+0.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 3, 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 (%)
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%)
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%)
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.