Virpax Pharmaceuticals Inc (NQ: VRPX )

3.910 +0.020 (+0.51%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.