UK markets open in 4 hours 29 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,440.15 +233.02 (+1.28%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,308.90 -0.70 (-0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,508.81 +1,870.10 (+4.10%)
Virpax Pharmaceuticals, Inc. (VRPX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.4100 | 2.5000 | 2.1050 | 2.2300 | 2.2300 | 40,200 |
| 01 May 2024 | 2.6400 | 2.7800 | 2.5000 | 2.5400 | 2.5400 | 40,900 |
| 30 Apr 2024 | 2.8100 | 2.9200 | 2.5120 | 2.6500 | 2.6500 | 18,100 |
| 29 Apr 2024 | 2.8000 | 3.0000 | 2.7000 | 2.7700 | 2.7700 | 19,500 |
| 26 Apr 2024 | 3.1480 | 3.2820 | 3.0700 | 3.1000 | 3.1000 | 5,200 |
| 25 Apr 2024 | 3.0600 | 3.0600 | 2.8500 | 2.9180 | 2.9180 | 8,400 |
| 24 Apr 2024 | 3.1500 | 3.3650 | 3.0800 | 3.1700 | 3.1700 | 4,700 |
| 23 Apr 2024 | 3.3000 | 3.3000 | 3.0000 | 3.1600 | 3.1600 | 11,500 |
| 22 Apr 2024 | 3.3200 | 3.6470 | 3.2300 | 3.3000 | 3.3000 | 16,100 |
| 19 Apr 2024 | 3.7900 | 3.9490 | 3.6800 | 3.6800 | 3.6800 | 6,000 |
| 18 Apr 2024 | 3.4900 | 4.0400 | 3.3400 | 4.0400 | 4.0400 | 20,100 |
| 17 Apr 2024 | 3.3000 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 1,900 |
| 16 Apr 2024 | 3.2790 | 3.4700 | 3.2790 | 3.4700 | 3.4700 | 2,800 |
| 15 Apr 2024 | 3.3100 | 3.5300 | 3.3000 | 3.5300 | 3.5300 | 1,500 |
| 12 Apr 2024 | 3.4000 | 3.5500 | 3.2500 | 3.5500 | 3.5500 | 9,200 |
| 11 Apr 2024 | 3.6180 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 1,000 |
| 10 Apr 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 2,000 |
| 09 Apr 2024 | 3.6300 | 3.6500 | 3.3400 | 3.5100 | 3.5100 | 7,400 |
| 08 Apr 2024 | 3.6500 | 4.0530 | 3.4500 | 3.7500 | 3.7500 | 26,800 |
| 05 Apr 2024 | 3.9600 | 3.9600 | 3.6100 | 3.8900 | 3.8900 | 17,000 |
| 04 Apr 2024 | 4.0700 | 4.1710 | 3.9900 | 4.0900 | 4.0900 | 1,600 |
| 03 Apr 2024 | 4.2390 | 4.2390 | 4.0700 | 4.1600 | 4.1600 | 3,400 |
| 02 Apr 2024 | 4.1290 | 4.2370 | 4.0020 | 4.1700 | 4.1700 | 7,700 |
| 01 Apr 2024 | 4.2700 | 4.2700 | 3.9660 | 4.2100 | 4.2100 | 9,700 |
| 28 Mar 2024 | 3.7200 | 4.2610 | 3.7200 | 4.2610 | 4.2610 | 15,500 |
| 27 Mar 2024 | 3.7600 | 3.9700 | 3.4800 | 3.7700 | 3.7700 | 7,700 |
| 26 Mar 2024 | 3.7800 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 14,400 |
| 25 Mar 2024 | 3.8100 | 3.9900 | 3.6500 | 3.8060 | 3.8060 | 5,400 |
| 22 Mar 2024 | 4.0000 | 4.3000 | 3.7100 | 4.0300 | 4.0300 | 24,300 |
| 21 Mar 2024 | 4.3900 | 4.6900 | 4.0000 | 4.1400 | 4.1400 | 27,100 |
| 20 Mar 2024 | 4.0900 | 4.8250 | 4.0900 | 4.3860 | 4.3860 | 81,100 |
| 19 Mar 2024 | 3.5800 | 4.3000 | 3.4930 | 4.1750 | 4.1750 | 72,600 |
| 18 Mar 2024 | 3.9600 | 3.9600 | 3.5340 | 3.7300 | 3.7300 | 4,300 |
| 15 Mar 2024 | 3.7860 | 4.2000 | 3.4000 | 4.1690 | 4.1690 | 15,600 |
| 14 Mar 2024 | 3.6100 | 3.8900 | 3.3400 | 3.8700 | 3.8700 | 48,400 |
| 13 Mar 2024 | 3.9400 | 3.9400 | 3.4800 | 3.5150 | 3.5150 | 21,300 |
| 12 Mar 2024 | 4.8600 | 4.8600 | 3.7800 | 4.0200 | 4.0200 | 101,100 |
| 11 Mar 2024 | 4.5200 | 5.4800 | 4.5170 | 4.9500 | 4.9500 | 540,800 |
| 08 Mar 2024 | 4.3880 | 4.7800 | 4.3000 | 4.5300 | 4.5300 | 31,200 |
| 07 Mar 2024 | 4.0600 | 4.5230 | 4.0000 | 4.2300 | 4.2300 | 13,900 |
| 06 Mar 2024 | 4.3600 | 4.4580 | 3.8500 | 3.9800 | 3.9800 | 36,600 |
| 05 Mar 2024 | 3.9500 | 4.3400 | 3.7100 | 4.3000 | 4.3000 | 23,700 |
| 04 Mar 2024 | 3.5210 | 3.7880 | 3.5200 | 3.7650 | 3.7650 | 10,000 |
| 01 Mar 2024 | 2.6400 | 3.7060 | 2.6400 | 3.5100 | 3.5100 | 39,600 |
| 01 Mar 2024 | 1:10 Stock split | |||||
| 29 Feb 2024 | 3.1200 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 5,230 |
| 28 Feb 2024 | 2.8100 | 3.2200 | 2.8000 | 3.1800 | 3.1800 | 10,870 |
| 27 Feb 2024 | 2.9100 | 3.1200 | 2.8900 | 2.9000 | 2.9000 | 14,640 |
| 26 Feb 2024 | 3.4900 | 3.4900 | 3.3500 | 3.4000 | 3.4000 | 8,680 |
| 23 Feb 2024 | 3.2000 | 3.3800 | 3.1600 | 3.3800 | 3.3800 | 3,450 |
| 22 Feb 2024 | 2.8800 | 3.1600 | 2.8000 | 3.1000 | 3.1000 | 11,860 |
| 21 Feb 2024 | 2.7000 | 3.3000 | 2.7000 | 3.0000 | 3.0000 | 26,050 |
| 20 Feb 2024 | 3.4500 | 3.5000 | 2.7000 | 2.7000 | 2.7000 | 13,450 |
| 16 Feb 2024 | 3.6200 | 3.6200 | 3.1000 | 3.3100 | 3.3100 | 8,570 |
| 15 Feb 2024 | 3.6000 | 3.9000 | 3.5000 | 3.5500 | 3.5500 | 5,540 |
| 14 Feb 2024 | 3.7200 | 3.8600 | 3.5100 | 3.8600 | 3.8600 | 5,310 |
| 13 Feb 2024 | 3.6700 | 3.8000 | 3.6000 | 3.6900 | 3.6900 | 4,680 |
| 12 Feb 2024 | 3.4900 | 3.8000 | 3.4900 | 3.5900 | 3.5900 | 4,120 |
| 09 Feb 2024 | 3.9900 | 3.9900 | 3.5000 | 3.7000 | 3.7000 | 6,910 |
| 08 Feb 2024 | 3.6900 | 3.9900 | 3.3600 | 3.7500 | 3.7500 | 4,130 |
| 07 Feb 2024 | 4.0200 | 4.1700 | 3.5000 | 3.8100 | 3.8100 | 47,270 |
| 06 Feb 2024 | 3.9900 | 4.1800 | 3.8000 | 4.1400 | 4.1400 | 15,330 |
| 05 Feb 2024 | 3.2000 | 4.0000 | 3.2000 | 3.7000 | 3.7000 | 28,420 |
| 02 Feb 2024 | 3.7000 | 3.7000 | 3.2000 | 3.3900 | 3.3900 | 3,880 |
| 01 Feb 2024 | 3.2700 | 4.0000 | 3.1600 | 3.4900 | 3.4900 | 14,800 |
| 31 Jan 2024 | 3.1400 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 3,590 |
| 30 Jan 2024 | 3.2700 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 1,030 |
| 29 Jan 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1800 | 3.1800 | 1,610 |
| 26 Jan 2024 | 3.1900 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 2,350 |
| 25 Jan 2024 | 3.2300 | 3.2700 | 3.0200 | 3.1100 | 3.1100 | 2,100 |
| 24 Jan 2024 | 3.2800 | 3.3000 | 3.0100 | 3.0400 | 3.0400 | 3,230 |
| 23 Jan 2024 | 3.0700 | 3.2800 | 3.0700 | 3.0700 | 3.0700 | 980 |
| 22 Jan 2024 | 2.9000 | 3.3000 | 2.9000 | 3.0700 | 3.0700 | 6,320 |
| 19 Jan 2024 | 2.8500 | 3.1000 | 2.8500 | 3.1000 | 3.1000 | 2,830 |
| 18 Jan 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9900 | 2.9900 | 4,620 |
| 17 Jan 2024 | 2.8800 | 3.2000 | 2.6100 | 3.0000 | 3.0000 | 10,820 |
| 16 Jan 2024 | 2.9000 | 2.9500 | 2.6800 | 2.8500 | 2.8500 | 5,030 |
| 12 Jan 2024 | 2.6600 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 3,110 |
| 11 Jan 2024 | 3.0000 | 3.0000 | 2.5400 | 2.6800 | 2.6800 | 13,740 |
| 10 Jan 2024 | 3.1200 | 3.1200 | 2.9000 | 2.9900 | 2.9900 | 4,230 |
| 09 Jan 2024 | 3.2700 | 3.3000 | 2.7000 | 3.1200 | 3.1200 | 4,360 |
| 08 Jan 2024 | 3.2600 | 3.3000 | 3.1200 | 3.2700 | 3.2700 | 5,280 |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,930 |
| 04 Jan 2024 | 3.1000 | 3.4000 | 3.0600 | 3.3500 | 3.3500 | 5,820 |
| 03 Jan 2024 | 3.0600 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 2,590 |
| 02 Jan 2024 | 3.0600 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 10,080 |
| 29 Dec 2023 | 3.1500 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 15,330 |
| 28 Dec 2023 | 3.3200 | 3.5000 | 3.1300 | 3.3100 | 3.3100 | 11,060 |
| 27 Dec 2023 | 3.4000 | 3.4600 | 3.1100 | 3.3900 | 3.3900 | 14,010 |
| 26 Dec 2023 | 3.5400 | 3.7100 | 3.3200 | 3.4000 | 3.4000 | 9,560 |
| 22 Dec 2023 | 3.6000 | 3.7900 | 3.3500 | 3.5500 | 3.5500 | 11,220 |
| 21 Dec 2023 | 3.5000 | 3.6800 | 3.4000 | 3.6000 | 3.6000 | 15,600 |
| 20 Dec 2023 | 3.7000 | 3.7000 | 3.2500 | 3.5500 | 3.5500 | 18,640 |
| 19 Dec 2023 | 3.3000 | 3.7400 | 3.0000 | 3.6100 | 3.6100 | 35,180 |
| 18 Dec 2023 | 3.8000 | 3.9100 | 3.0300 | 3.3700 | 3.3700 | 87,000 |
| 15 Dec 2023 | 3.0500 | 4.9000 | 2.7100 | 3.9200 | 3.9200 | 1,061,590 |
| 14 Dec 2023 | 3.6800 | 3.6800 | 2.4000 | 2.4000 | 2.4000 | 104,070 |
| 13 Dec 2023 | 3.7900 | 3.9100 | 3.6100 | 3.7200 | 3.7200 | 12,360 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 3.8000 | 3.9000 | 3.9000 | 15,850 |
| 11 Dec 2023 | 3.5200 | 4.1400 | 3.5200 | 4.1000 | 4.1000 | 25,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.