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 (%)
Aug 31, 2022 1.330 1.350 1.266 1.270 44,975 -0.03(-2.31%)
Aug 30, 2022 1.285 1.350 1.272 1.300 72,717 +0.01(+0.78%)
Aug 29, 2022 1.250 1.323 1.210 1.290 38,625 +0.03(+2.38%)
Aug 26, 2022 1.390 1.390 1.260 1.260 78,541 -0.11(-8.27%)
Aug 25, 2022 1.380 1.420 1.330 1.374 44,509 +0.02(+1.75%)
Aug 24, 2022 1.350 1.410 1.330 1.350 49,939 +0.02(+1.50%)
Aug 23, 2022 1.268 1.390 1.250 1.330 61,313 +0.06(+4.72%)
Aug 22, 2022 1.290 1.360 1.250 1.270 56,107 -0.03(-2.31%)
Aug 19, 2022 1.450 1.470 1.300 1.300 169,713 -0.13(-9.09%)
Aug 18, 2022 1.570 1.586 1.360 1.430 168,883 -0.15(-9.49%)
Aug 17, 2022 1.530 1.590 1.500 1.580 103,916 -0.01(-0.63%)
Aug 16, 2022 1.600 1.720 1.560 1.590 80,750 -0.09(-5.36%)
Aug 15, 2022 1.560 1.730 1.530 1.680 98,895 +0.06(+3.70%)
Aug 12, 2022 1.620 1.700 1.620 1.620 45,835 -0.04(-2.41%)
Aug 11, 2022 1.650 1.700 1.590 1.660 48,100 +0.04(+2.47%)
Aug 10, 2022 1.510 1.660 1.510 1.620 68,536 +0.06(+3.85%)
Aug 09, 2022 1.610 1.670 1.502 1.560 48,019 -0.07(-4.29%)
Aug 08, 2022 1.730 1.750 1.600 1.630 34,150 -0.07(-4.12%)
Aug 05, 2022 1.600 1.750 1.600 1.700 25,058 +0.03(+1.80%)
Aug 04, 2022 1.640 1.680 1.580 1.670 65,977 +0.04(+2.45%)
Aug 03, 2022 1.460 1.690 1.460 1.630 89,819 +0.16(+10.88%)
Aug 02, 2022 1.470 1.560 1.460 1.470 87,090 -0.03(-2.00%)
Aug 01, 2022 1.570 1.570 1.470 1.500 23,679 -0.02(-1.32%)
Jul 29, 2022 1.500 1.570 1.490 1.520 19,235 +0.02(+1.33%)
Jul 28, 2022 1.470 1.530 1.460 1.500 33,075 +0.00(+0.00%)
Jul 27, 2022 1.540 1.553 1.470 1.500 47,225 -0.04(-2.60%)
Jul 26, 2022 1.550 1.580 1.540 1.540 35,369 +0.00(+0.00%)
Jul 25, 2022 1.540 1.610 1.540 1.540 10,629 -0.03(-1.91%)
Jul 22, 2022 1.590 1.620 1.550 1.570 23,050 -0.02(-1.26%)
Jul 21, 2022 1.600 1.620 1.570 1.590 20,191 +0.00(+0.00%)
Jul 20, 2022 1.600 1.650 1.550 1.590 42,609 +0.00(+0.00%)
Jul 19, 2022 1.650 1.671 1.550 1.590 39,403 +0.01(+0.63%)
Jul 18, 2022 1.580 1.660 1.510 1.580 45,693 -0.05(-3.07%)
Jul 15, 2022 1.670 1.720 1.570 1.630 31,227 +0.01(+0.62%)
Jul 14, 2022 1.690 1.690 1.562 1.620 35,270 +0.02(+1.25%)
Jul 13, 2022 1.610 1.680 1.590 1.600 19,915 -0.02(-1.23%)
Jul 12, 2022 1.710 1.750 1.530 1.620 91,394 -0.08(-4.71%)
Jul 11, 2022 1.780 1.780 1.690 1.700 21,690 -0.08(-4.49%)
Jul 08, 2022 1.750 1.820 1.730 1.780 17,190 +0.03(+1.71%)
Jul 07, 2022 1.750 1.830 1.728 1.750 42,398 +0.03(+1.74%)
Jul 06, 2022 1.730 1.750 1.667 1.720 61,008 +0.05(+2.99%)
Jul 05, 2022 1.650 1.700 1.540 1.670 50,338 +0.01(+0.60%)
Jul 01, 2022 1.630 1.730 1.630 1.660 18,086 -0.02(-1.19%)
Jun 30, 2022 1.670 1.730 1.610 1.680 44,341 +0.01(+0.60%)
Jun 29, 2022 1.610 1.760 1.500 1.670 430,954 +0.10(+6.37%)
Jun 28, 2022 1.670 1.700 1.530 1.570 38,837 +0.00(+0.00%)
Jun 27, 2022 1.570 1.660 1.485 1.570 125,014 +0.06(+3.97%)
Jun 24, 2022 1.440 1.575 1.440 1.510 61,526 +0.01(+0.67%)
Jun 23, 2022 1.530 1.580 1.500 1.500 11,695 -0.01(-0.66%)
Jun 22, 2022 1.400 1.569 1.400 1.510 34,465 +0.04(+2.72%)
Jun 21, 2022 1.380 1.495 1.371 1.470 55,664 +0.04(+2.80%)
Jun 17, 2022 1.430 1.440 1.352 1.430 48,488 +0.01(+0.70%)
Jun 16, 2022 1.460 1.460 1.330 1.420 25,460 +0.02(+1.43%)
Jun 15, 2022 1.420 1.470 1.380 1.400 29,072 -0.01(-0.71%)
Jun 14, 2022 1.430 1.490 1.380 1.410 55,328 -0.02(-1.40%)
Jun 13, 2022 1.440 1.500 1.367 1.430 101,686 -0.10(-6.54%)
Jun 10, 2022 1.650 1.650 1.500 1.530 33,696 -0.09(-5.56%)
Jun 09, 2022 1.640 1.650 1.540 1.620 119,135 +0.07(+4.52%)
Jun 08, 2022 1.590 1.610 1.490 1.550 54,263 +0.03(+1.97%)
Jun 07, 2022 1.390 1.570 1.310 1.520 128,075 +0.13(+9.35%)
Jun 06, 2022 1.400 1.450 1.390 1.390 34,870 -0.01(-0.71%)
Jun 03, 2022 1.420 1.450 1.380 1.400 33,517 -0.03(-2.10%)
Jun 02, 2022 1.460 1.460 1.380 1.430 69,442 -0.02(-1.38%)
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.