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

Virpax Pharmaceuticals Inc (NQ: VRPX )

2.918 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 25, 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 (%)
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%)
Oct 01, 2021 4.900 4.900 4.500 4.590 748,230 -0.21(-4.37%)
Sep 30, 2021 4.760 5.080 4.560 4.800 866,973 +0.10(+2.13%)
Sep 29, 2021 4.880 5.120 4.560 4.700 1,221,536 -0.17(-3.49%)
Sep 28, 2021 5.190 5.210 4.830 4.870 1,289,995 -0.48(-8.97%)
Sep 27, 2021 4.690 5.470 4.690 5.350 4,191,477 +0.65(+13.83%)
Sep 24, 2021 4.890 4.940 4.670 4.700 1,165,533 -0.26(-5.24%)
Sep 23, 2021 5.110 5.170 4.800 4.960 1,106,615 -0.12(-2.36%)
Sep 22, 2021 5.150 5.300 4.960 5.080 768,795 -0.18(-3.42%)
Sep 21, 2021 5.300 5.350 4.650 5.260 1,990,658 +0.04(+0.77%)
Sep 20, 2021 5.800 6.140 5.120 5.220 7,815,717 -0.52(-9.06%)
Sep 17, 2021 5.880 5.880 5.510 5.740 749,274 -0.01(-0.17%)
Sep 16, 2021 5.990 5.990 5.520 5.750 1,113,258 -0.27(-4.49%)
Sep 15, 2021 6.180 6.180 5.750 6.020 1,474,440 -0.14(-2.27%)
Sep 14, 2021 6.500 7.150 5.750 6.160 3,527,492 -3.59(-36.82%)
Sep 13, 2021 11.46 11.46 9.550 9.750 1,147,272 -1.85(-15.95%)
Sep 10, 2021 15.11 15.12 11.59 11.60 1,179,776 -3.99(-25.59%)
Sep 09, 2021 15.23 16.50 14.76 15.59 354,222 +0.89(+6.05%)
Sep 08, 2021 16.12 16.49 14.59 14.70 464,718 -1.46(-9.03%)
Sep 07, 2021 18.00 18.03 15.74 16.16 557,238 -1.44(-8.18%)
Sep 03, 2021 19.00 19.36 16.11 17.60 650,586 -1.40(-7.37%)
Sep 02, 2021 18.25 19.15 18.01 19.00 484,923 +0.69(+3.77%)
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.