UK Markets closed

Virpax Pharmaceuticals, Inc. (VRPX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8700-0.0200 (-0.69%)
At close: 04:00PM EST
2.8700 0.00 (0.00%)
After hours: 04:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.85002.90002.79002.87002.8700150,600
13 Jan 20222.97002.98002.87002.90002.9000113,900
12 Jan 20223.16003.19902.95002.96002.9600216,300
11 Jan 20223.06003.30002.95003.14003.1400462,600
10 Jan 20222.92003.16002.88003.06003.0600270,300
07 Jan 20223.02003.07002.94002.96002.9600122,000
06 Jan 20223.22003.28602.91102.98002.9800491,100
05 Jan 20223.38003.42503.10003.12003.1200247,800
04 Jan 20223.60003.67003.37003.38003.3800301,800
03 Jan 20223.44003.62003.43003.61003.6100177,400
31 Dec 20213.30003.63703.30003.43003.4300402,100
30 Dec 20213.17003.39003.15003.31003.3100217,100
29 Dec 20213.43003.47003.11003.19003.1900643,500
28 Dec 20213.60003.78003.38803.45003.4500791,200
27 Dec 20213.79003.84503.62403.64003.6400217,700
23 Dec 20213.86003.95003.76503.79003.7900195,400
22 Dec 20213.72004.06003.70003.91003.91001,109,700
21 Dec 20213.62003.78003.51303.76003.7600296,600
20 Dec 20213.69003.80003.47003.55003.5500619,700
17 Dec 20213.70004.00003.65003.68003.6800545,200
16 Dec 20213.89004.05003.76003.76003.7600281,600
15 Dec 20213.72003.90003.61003.85003.8500404,000
14 Dec 20213.98904.01003.74003.80003.8000534,900
13 Dec 20213.95004.11003.83003.98003.9800636,000
10 Dec 20213.89004.21003.89004.05004.05001,391,100
09 Dec 20214.27004.33003.85003.86003.86001,922,100
08 Dec 20214.00005.62003.93004.46004.460031,215,100
07 Dec 20213.86004.23003.85404.05004.0500272,400
06 Dec 20213.70003.92003.39103.80003.8000346,500
03 Dec 20214.14004.21403.74003.76003.7600531,500
02 Dec 20214.20004.29004.06004.16004.1600225,400
01 Dec 20214.68004.90004.21004.31004.3100778,600
30 Nov 20214.11004.95004.03004.68004.68001,528,800
29 Nov 20214.49004.58004.13004.16004.1600354,800
26 Nov 20214.30004.59004.21004.45004.4500400,200
24 Nov 20214.19004.68904.08004.46004.46001,085,300
23 Nov 20214.03004.55003.90004.27004.27001,500,500
22 Nov 20214.06004.14003.83003.85003.8500297,100
19 Nov 20214.01004.17004.00004.14004.1400143,500
18 Nov 20214.10004.19003.88004.00004.0000626,500
17 Nov 20214.10004.19004.02004.12004.1200218,100
16 Nov 20214.25004.29004.05004.22004.2200260,600
15 Nov 20214.18004.39004.03004.31004.3100729,100
12 Nov 20214.04004.21003.92004.19004.1900459,700
11 Nov 20213.81004.07003.81004.00004.0000479,800
10 Nov 20214.01004.03503.76003.80003.8000643,800
09 Nov 20214.14004.15003.97004.01004.0100261,900
08 Nov 20214.16004.19504.03004.17004.1700347,300
05 Nov 20214.20004.29704.11004.14004.1400350,200
04 Nov 20214.27004.38004.18004.22004.2200214,300
03 Nov 20214.14004.29004.13004.25004.2500223,600
02 Nov 20214.22004.22404.07004.21004.2100248,900
01 Nov 20214.21004.38004.13004.23004.2300346,700
29 Oct 20214.19004.35004.11004.18004.1800227,600
28 Oct 20214.21004.21604.09004.18004.1800155,600
27 Oct 20214.09004.23004.03604.19004.1900297,400
26 Oct 20214.24004.30004.03004.09004.0900310,300
25 Oct 20214.12004.28004.10004.18004.1800320,400
22 Oct 20214.20004.25004.04504.21004.2100333,700
21 Oct 20214.55004.55004.23004.23004.2300385,100
20 Oct 20214.70004.70004.41004.41004.4100260,800
19 Oct 20214.55004.73204.48304.57004.5700253,400
18 Oct 20214.50004.65004.40004.65004.6500161,200
15 Oct 20214.63004.72004.46004.48004.4800280,800
14 Oct 20214.89004.92004.58004.70004.7000408,400
13 Oct 20214.52004.89004.32004.89004.8900727,700
12 Oct 20214.26004.53004.18004.53004.5300528,700
11 Oct 20214.30004.42004.14004.24004.2400262,700
08 Oct 20214.39004.48004.21004.26004.2600284,900
07 Oct 20214.33004.60004.26204.39004.3900469,300
06 Oct 20214.27004.40004.26504.34004.3400387,000
05 Oct 20214.34104.74004.21004.48004.4800689,000
04 Oct 20214.52004.58904.33004.47004.4700576,400
01 Oct 20214.90004.90004.50004.59004.5900748,200
30 Sept 20214.76005.08004.56004.80004.8000863,700
29 Sept 20214.88005.12004.56004.70004.70001,225,500
28 Sept 20215.19005.21004.83004.87004.87001,292,900
27 Sept 20214.69005.47004.69005.35005.35004,195,100
24 Sept 20214.89004.97004.67004.70004.70001,165,500
23 Sept 20215.11005.17004.80004.96004.96001,108,700
22 Sept 20215.15005.30004.96005.08005.0800771,000
21 Sept 20215.30005.35004.65005.26005.26001,991,000
20 Sept 20215.80006.14005.12005.22005.22007,818,200
17 Sept 20215.88005.88005.51005.74005.7400749,300
16 Sept 20215.99005.99005.52005.75005.75001,116,400
15 Sept 20216.18006.18005.75006.02006.02001,474,600
14 Sept 20216.50007.15005.75006.16006.16003,534,900
13 Sept 202111.460011.46009.50009.75009.75001,211,800
10 Sept 202115.110015.120011.590011.600011.60001,164,400
09 Sept 202115.230016.500014.760015.590015.5900355,700
08 Sept 202116.120016.490014.590014.700014.7000465,600
07 Sept 202118.000018.028015.740016.160016.1600556,100
03 Sept 202119.000019.360016.110017.600017.6000650,400
02 Sept 202118.250019.150018.010019.000019.0000484,900
01 Sept 202118.670019.280017.800018.310018.3100353,900
31 Aug 202120.000021.200018.340019.100019.1000568,600
30 Aug 202117.310021.200017.300019.920019.92001,545,600
27 Aug 202117.680018.100016.510017.840017.8400852,900
26 Aug 202118.230021.790017.400017.860017.86006,028,500
25 Aug 202114.910018.500014.770017.170017.17004,791,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...