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

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.7810 -0.0190 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
Mar 01, 2022 2.170 2.200 2.140 2.160 37,037 -0.01(-0.46%)
Feb 28, 2022 2.180 2.210 2.060 2.170 79,068 +0.10(+5.08%)
Feb 25, 2022 2.010 2.170 2.050 2.065 49,451 +0.02(+0.73%)
Feb 24, 2022 1.910 2.150 1.880 2.050 89,876 +0.04(+1.99%)
Feb 23, 2022 2.180 2.180 2.000 2.010 65,775 -0.03(-1.47%)
Feb 22, 2022 2.090 2.140 2.000 2.040 60,171 -0.09(-4.23%)
Feb 18, 2022 2.130 0 +0.00(+0.00%)
Feb 17, 2022 2.250 2.250 2.085 2.130 63,220 -0.14(-5.96%)
Feb 16, 2022 2.310 2.380 2.210 2.265 83,367 -0.04(-1.95%)
Feb 15, 2022 2.140 2.360 2.140 2.310 71,720 +0.18(+8.45%)
Feb 14, 2022 2.150 2.240 2.110 2.130 23,041 -0.08(-3.62%)
Feb 11, 2022 2.280 2.380 2.195 2.210 94,107 -0.08(-3.49%)
Feb 10, 2022 2.300 2.470 2.260 2.290 96,384 -0.09(-3.78%)
Feb 09, 2022 2.200 2.390 2.200 2.380 119,152 +0.15(+6.73%)
Feb 08, 2022 2.210 2.250 2.170 2.230 81,260 +0.02(+0.90%)
Feb 07, 2022 2.150 2.230 2.120 2.210 53,552 +0.10(+4.74%)
Feb 04, 2022 1.990 2.150 1.975 2.110 78,272 +0.11(+5.50%)
Feb 03, 2022 2.090 2.000 79,497 -0.06(-2.91%)
Feb 02, 2022 2.160 2.220 2.055 2.060 71,094 -0.11(-5.07%)
Feb 01, 2022 2.150 2.187 2.100 2.170 72,488 +0.04(+1.88%)
Jan 31, 2022 2.020 2.130 131,830 +0.11(+5.45%)
Jan 28, 2022 1.830 2.030 1.750 2.020 372,088 +0.16(+8.60%)
Jan 27, 2022 2.030 2.030 1.860 1.860 279,780 -0.05(-2.62%)
Jan 26, 2022 2.170 2.320 1.900 1.910 1,006,017 -0.24(-11.16%)
Jan 25, 2022 2.260 2.320 2.030 2.150 297,426 -0.15(-6.52%)
Jan 24, 2022 2.250 2.340 2.041 2.300 333,418 +0.00(+0.00%)
Jan 21, 2022 2.630 2.770 2.220 2.300 816,600 -0.34(-12.88%)
Jan 20, 2022 2.830 2.842 2.630 2.640 129,495 -0.16(-5.71%)
Jan 19, 2022 2.970 3.010 2.770 2.800 106,906 -0.17(-5.72%)
Jan 18, 2022 2.800 3.020 2.800 2.970 121,838 +0.10(+3.48%)
Jan 14, 2022 2.870 0 -0.03(-1.03%)
Jan 13, 2022 2.970 2.980 2.870 2.900 113,855 -0.06(-2.03%)
Jan 12, 2022 3.160 3.199 2.950 2.960 216,317 -0.18(-5.73%)
Jan 11, 2022 3.060 3.300 2.950 3.140 462,636 +0.08(+2.61%)
Jan 10, 2022 2.920 3.160 2.880 3.060 270,265 +0.10(+3.38%)
Jan 07, 2022 3.020 3.070 2.940 2.960 122,102 -0.02(-0.67%)
Jan 06, 2022 3.220 3.286 2.911 2.980 490,287 -0.14(-4.49%)
Jan 05, 2022 3.380 3.425 3.115 3.120 247,056 -0.26(-7.69%)
Jan 04, 2022 3.600 3.670 3.370 3.380 301,821 -0.23(-6.37%)
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.