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

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.7101 -0.0299 (-4.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Mar 31, 2023 0.7800 0.7910 0.7776 0.7850 16,096 -0.01(-0.63%)
Mar 30, 2023 0.7700 0.8000 0.7700 0.7900 4,078 +0.03(+3.95%)
Mar 29, 2023 0.7950 0.7990 0.7600 0.7600 23,071 -0.04(-5.01%)
Mar 28, 2023 0.7800 0.8196 0.7800 0.8001 11,635 -0.02(-2.30%)
Mar 27, 2023 0.8500 0.8799 0.7800 0.8189 34,450 -0.02(-2.09%)
Mar 24, 2023 0.8150 0.8501 0.7857 0.8364 4,304 -0.01(-1.60%)
Mar 23, 2023 0.8800 0.8800 0.7800 0.8500 19,798 +0.00(+0.04%)
Mar 22, 2023 0.8072 0.8800 0.8000 0.8497 23,072 -0.00(-0.04%)
Mar 21, 2023 0.8700 0.8750 0.8500 0.8500 22,362 +0.00(+0.00%)
Mar 20, 2023 0.8500 0.8790 0.8451 0.8500 12,605 -0.03(-3.41%)
Mar 17, 2023 0.8300 0.8801 0.8300 0.8800 18,637 +0.06(+6.76%)
Mar 16, 2023 0.8500 0.8500 0.7800 0.8243 14,995 +0.02(+3.04%)
Mar 15, 2023 0.8241 0.8483 0.8000 0.8000 10,472 +0.01(+1.65%)
Mar 14, 2023 0.8000 0.8619 0.7870 0.7870 31,215 -0.06(-6.91%)
Mar 13, 2023 0.8077 0.8900 0.8077 0.8454 8,536 -0.04(-5.05%)
Mar 10, 2023 0.9200 0.9200 0.8100 0.8904 13,253 +0.01(+1.34%)
Mar 09, 2023 0.8797 0.9079 0.8600 0.8786 24,335 -0.02(-1.96%)
Mar 08, 2023 0.8600 0.9150 0.8600 0.8962 5,683 -0.02(-2.05%)
Mar 07, 2023 0.8801 0.9799 0.8600 0.9150 18,107 +0.04(+3.98%)
Mar 06, 2023 0.9300 0.9300 0.8800 0.8800 25,540 -0.05(-5.38%)
Mar 03, 2023 0.9500 0.9900 0.9000 0.9300 17,683 -0.04(-3.83%)
Mar 02, 2023 0.8919 1.040 0.8919 0.9670 7,615 +0.02(+1.79%)
Mar 01, 2023 0.9400 0.9999 0.9399 0.9500 17,914 +0.01(+0.75%)
Feb 28, 2023 0.9415 0.9799 0.9000 0.9429 32,170 -0.02(-1.85%)
Feb 27, 2023 1.000 1.000 0.9510 0.9607 21,914 -0.02(-2.07%)
Feb 24, 2023 0.9800 1.010 0.9654 0.9810 15,870 -0.04(-3.82%)
Feb 23, 2023 1.020 1.030 0.9800 1.020 13,517 -0.01(-0.97%)
Feb 22, 2023 1.030 1.050 1.030 1.030 8,819 -0.01(-0.96%)
Feb 21, 2023 1.150 1.150 1.040 1.040 56,792 -0.10(-9.15%)
Feb 17, 2023 1.150 1.185 1.140 1.145 30,807 -0.01(-0.46%)
Feb 16, 2023 1.110 1.200 1.100 1.150 62,622 +0.06(+5.16%)
Feb 15, 2023 1.074 1.100 1.060 1.094 7,494 -0.01(-0.58%)
Feb 14, 2023 1.050 1.100 1.040 1.100 28,924 +0.00(+0.00%)
Feb 13, 2023 1.110 1.110 1.030 1.100 123,632 +0.04(+3.77%)
Feb 10, 2023 1.040 1.070 1.020 1.060 28,369 +0.01(+0.47%)
Feb 09, 2023 1.040 1.100 1.040 1.055 22,889 +0.01(+0.49%)
Feb 08, 2023 1.070 1.090 1.026 1.050 31,943 -0.08(-6.68%)
Feb 07, 2023 1.080 1.130 1.050 1.125 43,067 +0.04(+4.17%)
Feb 06, 2023 1.080 1.150 1.015 1.080 44,488 +0.00(+0.00%)
Feb 03, 2023 1.080 1.170 1.055 1.080 118,766 +0.02(+1.89%)
Feb 02, 2023 0.9700 1.140 0.9600 1.060 264,238 +0.12(+12.77%)
Feb 01, 2023 0.9500 0.9889 0.9032 0.9400 76,802 -0.05(-5.03%)
Jan 31, 2023 0.8102 1.040 0.7927 0.9898 685,600 +0.18(+22.20%)
Jan 30, 2023 0.8150 0.8150 0.7975 0.8100 18,232 +0.00(+0.51%)
Jan 27, 2023 0.8000 0.8150 0.7800 0.8059 34,481 -0.00(-0.51%)
Jan 26, 2023 0.8150 0.8150 0.8001 0.8100 5,657 +0.02(+2.84%)
Jan 25, 2023 0.7998 0.8244 0.7483 0.7876 71,756 +0.02(+2.14%)
Jan 24, 2023 0.7800 0.8000 0.7711 0.7711 23,923 -0.02(-2.01%)
Jan 23, 2023 0.7751 0.8000 0.7751 0.7869 29,991 -0.01(-1.63%)
Jan 20, 2023 0.7658 0.8000 0.7658 0.7999 6,001 +0.03(+4.55%)
Jan 19, 2023 0.7800 0.8000 0.7502 0.7651 11,141 -0.03(-4.36%)
Jan 18, 2023 0.8000 0.8000 0.7800 0.8000 10,779 +0.00(+0.00%)
Jan 17, 2023 0.8000 0.8300 0.7640 0.8000 41,148 -0.03(-3.61%)
Jan 13, 2023 0.8200 0.8300 0.7500 0.8300 18,876 +0.01(+1.22%)
Jan 12, 2023 0.8100 0.8200 0.7900 0.8200 15,750 +0.01(+1.23%)
Jan 11, 2023 0.7500 0.8100 0.7330 0.8100 41,616 +0.06(+8.58%)
Jan 10, 2023 0.7101 0.7600 0.7101 0.7460 35,787 +0.03(+4.76%)
Jan 09, 2023 0.7501 0.7600 0.7111 0.7121 18,010 +0.00(+0.30%)
Jan 06, 2023 0.7599 0.7600 0.6801 0.7100 14,721 -0.04(-5.33%)
Jan 05, 2023 0.7500 0.7515 0.7000 0.7500 20,080 +0.01(+1.35%)
Jan 04, 2023 0.6800 0.7700 0.6800 0.7400 102,583 +0.07(+10.45%)
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.