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

Virpax Pharmaceuticals Inc (NQ: VRPX )

2.540 -0.110 (-4.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 31, 2022 1.400 1.520 1.400 1.420 51,483 -0.01(-0.70%)
May 27, 2022 1.390 1.460 1.370 1.430 68,078 +0.06(+4.38%)
May 26, 2022 1.390 1.430 1.333 1.370 92,338 +0.00(+0.00%)
May 25, 2022 1.270 1.410 1.210 1.370 174,205 +0.15(+12.30%)
May 24, 2022 1.320 1.350 1.190 1.220 175,172 -0.08(-6.15%)
May 23, 2022 1.380 1.389 1.290 1.300 209,710 +0.01(+0.78%)
May 20, 2022 1.410 1.410 1.290 1.290 74,577 -0.05(-3.73%)
May 19, 2022 1.320 1.401 1.290 1.340 182,219 +0.01(+0.75%)
May 18, 2022 1.330 1.390 1.310 1.330 120,970 +0.01(+0.76%)
May 17, 2022 1.310 1.420 1.260 1.320 133,122 +0.03(+2.33%)
May 16, 2022 1.410 1.454 1.260 1.290 153,072 -0.05(-3.73%)
May 13, 2022 1.330 1.486 1.320 1.340 90,721 +0.01(+0.75%)
May 12, 2022 1.300 1.390 1.250 1.330 149,876 -0.03(-2.21%)
May 11, 2022 1.400 1.518 1.350 1.360 173,075 -0.11(-7.48%)
May 10, 2022 1.650 1.685 1.400 1.470 337,742 -0.19(-11.45%)
May 09, 2022 1.670 1.680 1.592 1.660 199,972 -0.08(-4.60%)
May 06, 2022 1.740 1.780 1.670 1.740 369,358 -0.14(-7.45%)
May 05, 2022 2.120 2.350 1.730 1.880 3,969,747 -0.08(-4.08%)
May 04, 2022 2.050 2.090 1.840 1.960 33,631 +0.04(+2.08%)
May 03, 2022 1.800 1.937 1.760 1.920 58,463 +0.11(+6.08%)
May 02, 2022 1.770 1.840 1.770 1.810 10,482 +0.04(+2.26%)
Apr 29, 2022 1.730 1.790 1.670 1.770 48,183 +0.02(+1.14%)
Apr 28, 2022 1.800 1.850 1.710 1.750 34,055 +0.01(+0.57%)
Apr 27, 2022 1.740 1.850 1.740 1.740 37,944 -0.01(-0.57%)
Apr 26, 2022 1.850 1.900 1.740 1.750 93,160 -0.01(-0.57%)
Apr 25, 2022 1.740 1.850 1.740 1.760 78,383 +0.00(+0.00%)
Apr 22, 2022 1.910 1.950 1.750 1.760 142,673 -0.15(-7.85%)
Apr 21, 2022 1.840 1.917 1.800 1.910 53,357 +0.02(+1.06%)
Apr 20, 2022 1.880 1.990 1.850 1.890 37,331 -0.05(-2.58%)
Apr 19, 2022 1.800 2.010 1.783 1.940 107,032 +0.16(+8.99%)
Apr 18, 2022 2.030 2.027 1.740 1.780 365,742 -0.23(-11.44%)
Apr 14, 2022 2.100 2.210 1.970 2.010 315,015 -0.06(-2.90%)
Apr 13, 2022 2.050 2.160 2.030 2.070 33,633 +0.06(+2.99%)
Apr 12, 2022 2.130 2.160 2.000 2.010 51,315 -0.04(-2.14%)
Apr 11, 2022 2.100 2.150 2.030 2.054 49,514 +0.00(+0.19%)
Apr 08, 2022 2.090 2.150 2.050 2.050 34,786 -0.05(-2.38%)
Apr 07, 2022 2.150 2.220 2.070 2.100 257,104 +0.04(+1.94%)
Apr 06, 2022 2.180 2.270 2.050 2.060 121,852 -0.19(-8.44%)
Apr 05, 2022 2.240 2.320 2.160 2.250 63,628 +0.04(+1.81%)
Apr 04, 2022 2.260 2.260 2.160 2.210 50,740 +0.00(+0.00%)
Apr 01, 2022 2.210 2.390 2.180 2.210 61,438 -0.01(-0.45%)
Mar 31, 2022 2.250 2.440 2.220 2.220 87,610 -0.07(-3.06%)
Mar 30, 2022 2.270 2.500 2.265 2.290 160,033 +0.03(+1.33%)
Mar 29, 2022 2.250 2.330 2.240 2.260 60,568 +0.03(+1.35%)
Mar 28, 2022 2.340 2.380 2.170 2.230 54,115 -0.07(-3.04%)
Mar 25, 2022 2.397 2.455 2.290 2.300 58,176 -0.08(-3.36%)
Mar 24, 2022 2.410 2.480 2.280 2.380 95,152 -0.01(-0.42%)
Mar 23, 2022 2.210 2.480 2.210 2.390 196,414 +0.10(+4.37%)
Mar 22, 2022 2.250 2.315 2.113 2.290 172,671 +0.19(+9.05%)
Mar 21, 2022 2.120 2.250 2.020 2.100 95,107 -0.05(-2.33%)
Mar 18, 2022 2.030 2.239 1.990 2.150 212,222 -0.02(-0.92%)
Mar 17, 2022 2.100 2.170 1.960 2.170 101,159 +0.08(+3.83%)
Mar 16, 2022 2.020 2.170 2.000 2.090 152,269 +0.08(+3.98%)
Mar 15, 2022 2.060 2.290 1.990 2.010 701,830 +0.11(+5.79%)
Mar 14, 2022 2.060 2.060 1.900 1.900 97,569 -0.18(-8.65%)
Mar 11, 2022 2.110 2.160 2.035 2.080 69,052 -0.05(-2.35%)
Mar 10, 2022 2.180 2.295 2.100 2.130 36,569 -0.12(-5.33%)
Mar 09, 2022 2.090 2.300 2.000 2.250 157,293 +0.20(+9.76%)
Mar 08, 2022 1.924 2.115 1.830 2.050 75,835 +0.14(+7.33%)
Mar 07, 2022 1.960 2.030 1.870 1.910 78,376 -0.12(-5.91%)
Mar 04, 2022 2.020 2.060 1.920 2.030 52,687 -0.02(-0.98%)
Mar 03, 2022 2.160 2.180 2.011 2.050 46,676 -0.04(-1.91%)
Mar 02, 2022 2.180 2.210 2.050 2.090 51,756 -0.07(-3.24%)
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.