Virpax Pharmaceuticals, Inc. (VRPX)
OTCMKTS
· Delayed Price · Currency is USD
0.2789
+0.0289 (11.56%)
Jun 23, 2025, 3:13 PM EDT
Virpax Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 11.56% | 8,542 |
Jun 20, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -10.39% | 17,533 |
Jun 18, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.72% | 13,936 |
Jun 17, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 11.16% | 7,663 |
Jun 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.27% | 2,284 |
Jun 13, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.72% | 782 |
Jun 12, 2025 | 0.26 | 0.28 | 0.23 | 0.24 | 0.24 | -8.27% | 3,690 |
Jun 11, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.04% | 66,023 |
Jun 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 3,622 |
Jun 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.82% | 2,107 |
Jun 6, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 1.77% | 12,599 |
Jun 5, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -4.07% | 7,564 |
Jun 4, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -9.93% | 6,338 |
Jun 3, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | 13.47% | 15,590 |
Jun 2, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -0.20% | 3,582 |
May 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.25% | 3,085 |
May 29, 2025 | 0.21 | 0.28 | 0.21 | 0.24 | 0.24 | 1.95% | 8,824 |
May 28, 2025 | 0.21 | 0.29 | 0.21 | 0.23 | 0.23 | -3.79% | 5,876 |
May 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.39% | 1,460 |
May 23, 2025 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | 3.60% | 24,302 |
May 22, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 3.26% | 28,590 |
May 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 17,746 |
May 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,328 |
May 19, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.17% | 7,300 |
May 16, 2025 | 0.24 | 0.30 | 0.21 | 0.23 | 0.23 | -4.13% | 15,308 |
May 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 16,679 |
May 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -11.37% | 4,191 |
May 13, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 16.72% | 11,483 |
May 12, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -4.53% | 12,054 |
May 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 1,615 |
May 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 2.08% | 4,517 |
May 7, 2025 | 0.26 | 0.29 | 0.23 | 0.24 | 0.24 | -19.89% | 27,543 |
May 6, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.31% | 2,680 |
May 5, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 12,749 |
May 2, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 5.77% | 7,126 |
May 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,134 |
Apr 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 6,542 |
Apr 29, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -1.16% | 15,906 |
Apr 28, 2025 | 0.25 | 0.32 | 0.25 | 0.26 | 0.26 | 4.88% | 18,307 |
Apr 25, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -5.42% | 26,876 |
Apr 24, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -2.31% | 9,026 |
Apr 23, 2025 | 0.33 | 0.33 | 0.26 | 0.27 | 0.27 | 6.18% | 9,449 |
Apr 22, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -16.42% | 4,653 |
Apr 21, 2025 | 0.26 | 0.31 | 0.23 | 0.30 | 0.30 | 17.19% | 22,782 |
Apr 17, 2025 | 0.26 | 0.31 | 0.21 | 0.26 | 0.26 | 21.90% | 18,174 |
Apr 16, 2025 | 0.21 | 0.27 | 0.21 | 0.21 | 0.21 | -8.70% | 9,368 |
Apr 15, 2025 | 0.27 | 0.29 | 0.20 | 0.23 | 0.23 | -11.54% | 12,084 |
Apr 14, 2025 | 0.23 | 0.27 | 0.20 | 0.26 | 0.26 | 8.33% | 29,383 |
Apr 11, 2025 | 0.22 | 0.29 | 0.20 | 0.24 | 0.24 | - | 36,549 |
Apr 10, 2025 | 0.25 | 0.30 | 0.24 | 0.24 | 0.24 | -4.12% | 39,097 |