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

Virpax Pharmaceuticals Inc (NQ: VRPX )

3.170 +0.010 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Dec 31, 2021 3.300 3.637 3.300 3.430 402,265 +0.12(+3.63%)
Dec 30, 2021 3.170 3.390 3.150 3.310 216,371 +0.12(+3.76%)
Dec 29, 2021 3.430 3.470 3.110 3.190 643,459 -0.26(-7.54%)
Dec 28, 2021 3.600 3.780 3.388 3.450 791,205 -0.19(-5.22%)
Dec 27, 2021 3.790 3.845 3.624 3.640 217,708 -0.15(-3.96%)
Dec 23, 2021 3.860 3.950 3.765 3.790 195,435 -0.12(-3.07%)
Dec 22, 2021 3.720 4.060 3.700 3.910 1,108,872 +0.15(+3.99%)
Dec 21, 2021 3.620 3.780 3.513 3.760 296,031 +0.21(+5.92%)
Dec 20, 2021 3.690 3.800 3.470 3.550 619,748 -0.13(-3.53%)
Dec 17, 2021 3.700 4.000 3.650 3.680 546,474 -0.08(-2.13%)
Dec 16, 2021 3.890 4.050 3.760 3.760 281,304 -0.09(-2.34%)
Dec 15, 2021 3.720 3.900 3.610 3.850 402,995 +0.05(+1.32%)
Dec 14, 2021 3.990 4.010 3.740 3.800 533,483 -0.18(-4.52%)
Dec 13, 2021 3.950 4.110 3.830 3.980 635,544 -0.07(-1.73%)
Dec 10, 2021 3.890 4.210 3.890 4.050 1,399,864 +0.19(+4.92%)
Dec 09, 2021 4.270 4.330 3.850 3.860 1,916,093 -0.60(-13.45%)
Dec 08, 2021 4.000 5.620 3.930 4.460 31,200,632 +0.41(+10.12%)
Dec 07, 2021 3.860 4.230 3.854 4.050 272,366 +0.25(+6.58%)
Dec 06, 2021 3.700 3.920 3.390 3.800 345,712 +0.04(+1.06%)
Dec 03, 2021 4.140 4.214 3.760 3.760 533,953 -0.40(-9.62%)
Dec 02, 2021 4.200 4.290 4.060 4.160 223,398 -0.15(-3.48%)
Dec 01, 2021 4.680 4.900 4.210 4.310 778,729 -0.37(-7.91%)
Nov 30, 2021 4.110 4.950 4.060 4.680 1,478,399 +0.52(+12.50%)
Nov 29, 2021 4.490 4.580 4.130 4.160 352,360 -0.29(-6.52%)
Nov 26, 2021 4.300 4.590 4.210 4.450 400,244 -0.01(-0.22%)
Nov 24, 2021 4.190 4.689 4.080 4.460 1,085,303 +0.19(+4.45%)
Nov 23, 2021 4.030 4.550 3.900 4.270 1,500,818 +0.42(+10.91%)
Nov 22, 2021 4.060 4.140 3.830 3.850 277,408 -0.29(-7.00%)
Nov 19, 2021 4.010 4.170 4.000 4.140 144,040 +0.14(+3.50%)
Nov 18, 2021 4.100 4.190 4.000 4.000 626,560 -0.12(-2.91%)
Nov 17, 2021 4.100 4.190 4.020 4.120 217,622 -0.10(-2.37%)
Nov 16, 2021 4.250 4.290 4.050 4.220 260,605 -0.09(-2.09%)
Nov 15, 2021 4.180 4.390 4.030 4.310 727,296 +0.12(+2.86%)
Nov 12, 2021 4.040 4.210 3.920 4.190 459,974 +0.19(+4.75%)
Nov 11, 2021 3.810 4.070 3.810 4.000 478,515 +0.20(+5.26%)
Nov 10, 2021 4.010 3.760 3.800 643,377 -0.21(-5.24%)
Nov 09, 2021 4.140 4.150 3.970 4.010 258,501 -0.16(-3.84%)
Nov 08, 2021 4.160 4.195 4.030 4.170 346,247 +0.03(+0.72%)
Nov 05, 2021 4.200 4.300 4.110 4.140 355,037 -0.08(-1.90%)
Nov 04, 2021 4.270 4.380 4.180 4.220 209,151 -0.03(-0.71%)
Nov 03, 2021 4.140 4.290 4.130 4.250 218,392 +0.04(+0.95%)
Nov 02, 2021 4.220 4.224 4.070 4.210 247,246 -0.02(-0.47%)
Nov 01, 2021 4.210 4.380 4.180 4.230 346,496 +0.05(+1.20%)
Oct 29, 2021 4.190 4.350 4.110 4.180 227,561 +0.00(+0.00%)
Oct 28, 2021 4.210 4.216 4.090 4.180 155,188 -0.01(-0.24%)
Oct 27, 2021 4.090 4.230 4.036 4.190 294,843 +0.10(+2.44%)
Oct 26, 2021 4.240 4.090 309,748 -0.09(-2.15%)
Oct 25, 2021 4.120 4.280 4.100 4.180 319,515 -0.03(-0.71%)
Oct 22, 2021 4.200 4.250 4.045 4.210 333,730 -0.02(-0.47%)
Oct 21, 2021 4.550 4.550 4.230 4.230 382,546 -0.18(-4.08%)
Oct 20, 2021 4.700 4.700 4.410 4.410 260,659 -0.16(-3.50%)
Oct 19, 2021 4.550 4.732 4.483 4.570 253,442 -0.08(-1.72%)
Oct 18, 2021 4.500 4.650 4.400 4.650 161,246 +0.17(+3.79%)
Oct 15, 2021 4.630 4.720 4.460 4.480 282,001 -0.22(-4.68%)
Oct 14, 2021 4.890 4.920 4.580 4.700 408,468 -0.19(-3.89%)
Oct 13, 2021 4.520 4.890 4.320 4.890 733,263 +0.36(+7.95%)
Oct 12, 2021 4.260 4.530 4.180 4.530 528,431 +0.29(+6.84%)
Oct 11, 2021 4.300 4.420 4.140 4.240 262,751 -0.02(-0.47%)
Oct 08, 2021 4.390 4.480 4.210 4.260 286,032 -0.13(-2.96%)
Oct 07, 2021 4.330 4.600 4.261 4.390 468,739 +0.05(+1.15%)
Oct 06, 2021 4.270 4.400 4.265 4.340 386,396 -0.14(-3.13%)
Oct 05, 2021 4.340 4.740 4.210 4.480 687,940 +0.01(+0.22%)
Oct 04, 2021 4.520 4.589 4.330 4.470 573,501 -0.12(-2.61%)
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.