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

Virpax Pharmaceuticals Inc (NQ: VRPX )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Oct 31, 2022 1.000 1.090 0.9999 1.070 14,640 +0.04(+3.88%)
Oct 28, 2022 1.050 1.050 0.9412 1.030 31,285 -0.01(-0.96%)
Oct 27, 2022 1.020 1.110 0.9808 1.040 12,980 +0.03(+2.97%)
Oct 26, 2022 0.9838 1.090 0.9838 1.010 8,543 +0.01(+1.50%)
Oct 25, 2022 1.000 1.070 0.9101 0.9951 47,862 +0.03(+3.32%)
Oct 24, 2022 0.8900 0.9631 0.8600 0.9631 23,888 +0.06(+6.41%)
Oct 21, 2022 0.8500 0.9200 0.8500 0.9051 44,821 +0.04(+5.17%)
Oct 20, 2022 0.9900 1.030 0.8500 0.8606 260,630 -0.13(-13.08%)
Oct 19, 2022 1.050 1.087 0.9500 0.9901 82,930 -0.06(-5.70%)
Oct 18, 2022 1.130 1.130 1.020 1.050 57,100 -0.04(-3.67%)
Oct 17, 2022 1.090 1.090 1.060 1.090 17,026 +0.02(+1.87%)
Oct 14, 2022 1.170 1.170 1.053 1.070 12,410 +0.00(+0.00%)
Oct 13, 2022 1.100 1.100 1.050 1.070 21,883 -0.03(-2.73%)
Oct 12, 2022 1.190 1.190 1.090 1.100 29,276 -0.03(-2.65%)
Oct 11, 2022 1.140 1.150 1.130 1.130 28,423 -0.05(-3.83%)
Oct 10, 2022 1.200 1.200 1.155 1.175 25,427 +0.02(+1.29%)
Oct 07, 2022 1.180 1.200 1.160 1.160 21,235 -0.04(-3.33%)
Oct 06, 2022 1.220 1.230 1.155 1.200 23,809 +0.02(+1.69%)
Oct 05, 2022 1.205 1.220 1.160 1.180 13,987 +0.00(+0.00%)
Oct 04, 2022 1.160 1.260 1.160 1.180 13,673 +0.00(+0.00%)
Oct 03, 2022 1.140 1.220 1.145 1.180 11,473 -0.01(-0.84%)
Sep 30, 2022 1.250 1.280 1.170 1.190 22,105 +0.03(+2.59%)
Sep 29, 2022 1.190 1.250 1.160 1.160 19,690 -0.03(-2.52%)
Sep 28, 2022 1.150 1.210 1.141 1.190 21,249 +0.06(+5.31%)
Sep 27, 2022 1.100 1.180 1.100 1.130 9,626 +0.02(+1.80%)
Sep 26, 2022 1.150 1.150 1.105 1.110 33,653 -0.04(-3.48%)
Sep 23, 2022 1.230 1.230 1.150 1.150 15,271 -0.03(-2.54%)
Sep 22, 2022 1.220 1.245 1.169 1.180 45,208 -0.06(-4.84%)
Sep 21, 2022 1.250 1.290 1.220 1.240 39,789 +0.01(+1.22%)
Sep 20, 2022 1.240 1.250 1.220 1.225 23,477 -0.05(-4.30%)
Sep 19, 2022 1.260 1.320 1.240 1.280 9,408 -0.02(-1.54%)
Sep 16, 2022 1.300 1.300 1.250 1.300 14,085 -0.01(-0.76%)
Sep 15, 2022 1.350 1.380 1.280 1.310 18,028 +0.01(+0.77%)
Sep 14, 2022 1.370 1.368 1.290 1.300 11,066 -0.01(-0.76%)
Sep 13, 2022 1.220 1.390 1.220 1.310 76,656 +0.06(+4.80%)
Sep 12, 2022 1.310 1.310 1.245 1.250 12,803 -0.01(-0.79%)
Sep 09, 2022 1.280 1.320 1.232 1.260 53,079 -0.02(-1.56%)
Sep 08, 2022 1.280 1.293 1.200 1.280 29,846 +0.06(+4.92%)
Sep 07, 2022 1.220 1.290 1.203 1.220 47,224 -0.02(-1.61%)
Sep 06, 2022 1.250 1.280 1.200 1.240 30,530 +0.01(+1.17%)
Sep 02, 2022 1.290 1.290 1.220 1.226 34,595 -0.02(-1.95%)
Sep 01, 2022 1.270 1.276 1.220 1.250 43,085 -0.02(-1.57%)
Aug 31, 2022 1.330 1.350 1.266 1.270 44,975 -0.03(-2.31%)
Aug 30, 2022 1.285 1.350 1.272 1.300 72,717 +0.01(+0.78%)
Aug 29, 2022 1.250 1.323 1.210 1.290 38,625 +0.03(+2.38%)
Aug 26, 2022 1.390 1.390 1.260 1.260 78,541 -0.11(-8.27%)
Aug 25, 2022 1.380 1.420 1.330 1.374 44,509 +0.02(+1.75%)
Aug 24, 2022 1.350 1.410 1.330 1.350 49,939 +0.02(+1.50%)
Aug 23, 2022 1.268 1.390 1.250 1.330 61,313 +0.06(+4.72%)
Aug 22, 2022 1.290 1.360 1.250 1.270 56,107 -0.03(-2.31%)
Aug 19, 2022 1.450 1.470 1.300 1.300 169,713 -0.13(-9.09%)
Aug 18, 2022 1.570 1.586 1.360 1.430 168,883 -0.15(-9.49%)
Aug 17, 2022 1.530 1.590 1.500 1.580 103,916 -0.01(-0.63%)
Aug 16, 2022 1.600 1.720 1.560 1.590 80,750 -0.09(-5.36%)
Aug 15, 2022 1.560 1.730 1.530 1.680 98,895 +0.06(+3.70%)
Aug 12, 2022 1.620 1.700 1.620 1.620 45,835 -0.04(-2.41%)
Aug 11, 2022 1.650 1.700 1.590 1.660 48,100 +0.04(+2.47%)
Aug 10, 2022 1.510 1.660 1.510 1.620 68,536 +0.06(+3.85%)
Aug 09, 2022 1.610 1.670 1.502 1.560 48,019 -0.07(-4.29%)
Aug 08, 2022 1.730 1.750 1.600 1.630 34,150 -0.07(-4.12%)
Aug 05, 2022 1.600 1.750 1.600 1.700 25,058 +0.03(+1.80%)
Aug 04, 2022 1.640 1.680 1.580 1.670 65,977 +0.04(+2.45%)
Aug 03, 2022 1.460 1.690 1.460 1.630 89,819 +0.16(+10.88%)
Aug 02, 2022 1.470 1.560 1.460 1.470 87,090 -0.03(-2.00%)
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.